NGeneBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 24,120.01 | 24,240.01 | 23,400.01 | 24,150.01 | 18,003.67 | 30,729 |
| 2022-10-25 | 23,580.01 | 27,300.01 | 23,310.01 | 24,000.01 | 17,891.84 | 288,586 |
| 2022-10-24 | 23,430.01 | 23,850.01 | 23,190.01 | 23,280.01 | 17,355.09 | 17,448 |
| 2022-10-21 | 24,600.01 | 24,810.01 | 22,500.01 | 23,340.01 | 17,399.82 | 37,126 |
| 2022-10-20 | 25,650.01 | 26,130.01 | 24,570.01 | 24,660.01 | 18,383.87 | 45,546 |
| 2022-10-19 | 28,020.01 | 28,050.01 | 25,830.01 | 25,980.01 | 19,367.92 | 85,025 |
| 2022-10-18 | 26,250.01 | 27,960.01 | 26,220.01 | 27,960.01 | 20,844.00 | 121,096 |
| 2022-10-17 | 26,250.01 | 26,460.01 | 25,530.01 | 26,460.01 | 19,725.76 | 46,541 |
| 2022-10-14 | 26,460.01 | 27,120.01 | 25,800.01 | 26,400.01 | 19,681.03 | 88,161 |
| 2022-10-13 | 28,860.01 | 31,650.01 | 25,830.01 | 26,250.01 | 19,569.20 | 305,157 |
| 2022-10-12 | 30,150.01 | 30,750.01 | 27,840.01 | 28,410.01 | 21,179.47 | 245,272 |
| 2022-10-11 | 24,750.01 | 32,100.01 | 24,330.01 | 30,600.01 | 22,812.10 | 1,532,839 |
| 2022-10-07 | 27,450.01 | 27,510.01 | 25,080.01 | 25,080.01 | 18,696.98 | 89,998 |
| 2022-10-06 | 25,560.01 | 30,000.01 | 25,110.01 | 27,120.01 | 20,217.78 | 962,710 |
| 2022-10-05 | 24,660.01 | 26,400.01 | 23,520.01 | 25,050.01 | 18,674.61 | 315,607 |
| 2022-10-04 | 27,540.01 | 28,500.01 | 24,390.01 | 24,780.01 | 18,473.33 | 841,818 |
| 2022-09-30 | 19,800.01 | 25,560.01 | 19,680.01 | 25,560.01 | 19,054.81 | 201,991 |
| 2022-09-29 | 19,500.01 | 22,950.01 | 18,990.00 | 19,680.01 | 14,671.31 | 50,775 |
| 2022-09-28 | 19,590.01 | 20,940.01 | 18,810.00 | 18,810.00 | 14,022.73 | 11,537 |
| 2022-09-27 | 19,950.01 | 19,950.01 | 19,140.01 | 19,590.01 | 14,604.22 | 6,648 |
| 2022-09-26 | 20,400.01 | 21,240.01 | 19,620.01 | 19,620.01 | 14,626.58 | 15,693 |
| 2022-09-23 | 22,530.01 | 22,530.01 | 21,210.01 | 21,270.01 | 15,856.65 | 3,897 |
| 2022-09-22 | 22,860.01 | 23,250.01 | 21,450.01 | 21,900.01 | 16,326.31 | 9,061 |
| 2022-09-21 | 23,550.01 | 23,550.01 | 22,770.01 | 22,890.01 | 17,064.35 | 6,728 |
| 2022-09-20 | 23,610.01 | 24,060.01 | 23,430.01 | 23,550.01 | 17,556.37 | 2,928 |
| 2022-09-19 | 24,210.01 | 24,840.01 | 23,280.01 | 23,550.01 | 17,556.37 | 8,680 |
| 2022-09-16 | 25,140.01 | 25,140.01 | 24,210.01 | 24,360.01 | 18,160.22 | 3,096 |
| 2022-09-15 | 24,750.01 | 25,080.01 | 24,180.01 | 24,570.01 | 18,316.78 | 4,169 |
| 2022-09-14 | 23,760.01 | 24,600.01 | 23,760.01 | 24,540.01 | 18,294.41 | 5,054 |
| 2022-09-13 | 24,750.01 | 25,050.01 | 24,240.01 | 24,660.01 | 18,383.87 | 5,503 |
| 2022-09-08 | 24,600.01 | 24,990.01 | 24,240.01 | 24,780.01 | 18,473.33 | 8,711 |
| 2022-09-07 | 25,110.01 | 25,200.01 | 24,420.01 | 24,720.01 | 18,428.60 | 6,901 |
| 2022-09-06 | 25,140.01 | 25,500.01 | 25,110.01 | 25,110.01 | 18,719.34 | 4,263 |
| 2022-09-05 | 25,260.01 | 25,500.01 | 24,720.01 | 25,230.01 | 18,808.80 | 6,111 |
| 2022-09-02 | 25,650.01 | 25,890.01 | 25,230.01 | 25,260.01 | 18,831.17 | 6,937 |
| 2022-09-01 | 25,560.01 | 26,400.01 | 25,350.01 | 25,650.01 | 19,121.91 | 10,835 |
| 2022-08-31 | 24,960.01 | 25,650.01 | 24,720.01 | 25,650.01 | 19,121.91 | 8,223 |
| 2022-08-30 | 24,990.01 | 25,170.01 | 24,750.01 | 24,870.01 | 18,540.42 | 10,674 |
| 2022-08-29 | 25,770.01 | 25,800.01 | 24,510.01 | 24,810.01 | 18,495.69 | 19,923 |
| 2022-08-26 | 25,800.01 | 30,300.01 | 25,560.01 | 26,160.01 | 19,502.11 | 410,933 |
| 2022-08-25 | 25,530.01 | 25,800.01 | 25,350.01 | 25,620.01 | 19,099.54 | 5,684 |
| 2022-08-24 | 25,410.01 | 25,950.01 | 25,350.01 | 25,590.01 | 19,077.18 | 4,260 |
| 2022-08-23 | 25,290.01 | 25,890.01 | 25,290.01 | 25,350.01 | 18,898.26 | 7,118 |
| 2022-08-22 | 26,310.01 | 26,310.01 | 25,710.01 | 25,830.01 | 19,256.10 | 6,652 |
| 2022-08-19 | 26,220.01 | 26,670.01 | 26,040.01 | 26,640.01 | 19,859.95 | 7,503 |
| 2022-08-18 | 26,670.01 | 26,670.01 | 26,100.01 | 26,610.01 | 19,837.58 | 5,137 |
| 2022-08-17 | 26,550.01 | 26,790.01 | 26,400.01 | 26,520.01 | 19,770.49 | 3,680 |
| 2022-08-16 | 26,640.01 | 26,850.01 | 26,430.01 | 26,550.01 | 19,792.85 | 3,155 |
| 2022-08-12 | 26,370.01 | 26,760.01 | 26,310.01 | 26,640.01 | 19,859.95 | 6,803 |
| 2022-08-11 | 26,040.01 | 26,520.01 | 26,010.01 | 26,370.01 | 19,658.66 | 7,819 |
| 2022-08-10 | 27,120.01 | 27,120.01 | 25,800.01 | 25,860.01 | 19,278.46 | 21,525 |
| 2022-08-09 | 27,690.01 | 27,750.01 | 27,120.01 | 27,210.01 | 20,284.88 | 11,750 |
| 2022-08-08 | 28,530.01 | 28,680.01 | 27,780.01 | 27,780.01 | 20,709.81 | 28,471 |
| 2022-08-05 | 29,010.01 | 29,040.01 | 28,350.01 | 28,530.01 | 21,268.93 | 42,162 |
| 2022-08-04 | 27,660.01 | 35,400.01 | 27,450.01 | 28,980.01 | 21,604.40 | 703,034 |
| 2022-08-03 | 28,470.01 | 28,470.01 | 27,240.01 | 27,480.01 | 20,486.16 | 2,763 |
| 2022-08-02 | 27,750.01 | 27,750.01 | 27,030.01 | 27,480.01 | 20,486.16 | 1,576 |
| 2022-08-01 | 27,870.01 | 28,350.01 | 26,730.01 | 27,690.01 | 20,642.72 | 4,095 |
| 2022-07-29 | 28,230.01 | 29,010.01 | 26,790.01 | 27,120.01 | 20,217.78 | 11,199 |
| 2022-07-28 | 28,470.01 | 28,950.01 | 27,300.01 | 28,170.01 | 21,000.55 | 4,173 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.