NGeneBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 27,300.01 | 28,590.01 | 27,270.01 | 28,470.01 | 21,224.20 | 4,829 |
| 2022-07-26 | 28,470.01 | 28,800.01 | 27,360.01 | 27,360.01 | 20,396.70 | 7,510 |
| 2022-07-25 | 29,100.01 | 29,100.01 | 28,230.01 | 28,350.01 | 21,134.74 | 5,840 |
| 2022-07-22 | 29,040.01 | 29,490.01 | 27,960.01 | 29,100.01 | 21,693.86 | 10,893 |
| 2022-07-21 | 28,740.01 | 29,610.01 | 28,500.01 | 28,770.01 | 21,447.85 | 16,019 |
| 2022-07-20 | 27,510.01 | 29,160.01 | 27,510.01 | 28,770.01 | 21,447.85 | 19,221 |
| 2022-07-19 | 25,830.01 | 27,600.01 | 25,290.01 | 27,420.01 | 20,441.43 | 30,341 |
| 2022-07-18 | 25,350.01 | 25,890.01 | 25,170.01 | 25,860.01 | 19,278.46 | 4,830 |
| 2022-07-15 | 25,500.01 | 25,500.01 | 24,810.01 | 25,170.01 | 18,764.07 | 3,447 |
| 2022-07-14 | 25,050.01 | 25,500.01 | 24,360.01 | 25,380.01 | 18,920.63 | 4,718 |
| 2022-07-13 | 25,320.01 | 25,350.01 | 24,300.01 | 24,930.01 | 18,585.15 | 10,529 |
| 2022-07-12 | 24,900.01 | 25,800.01 | 24,360.01 | 25,050.01 | 18,674.61 | 4,017 |
| 2022-07-11 | 24,510.01 | 25,350.01 | 24,510.01 | 25,350.01 | 18,898.26 | 7,170 |
| 2022-07-08 | 25,200.01 | 25,200.01 | 24,330.01 | 24,540.01 | 18,294.41 | 2,138 |
| 2022-07-07 | 23,880.01 | 26,100.01 | 23,880.01 | 24,630.01 | 18,361.51 | 6,609 |
| 2022-07-06 | 22,950.01 | 24,060.01 | 22,950.01 | 24,030.01 | 17,914.21 | 7,540 |
| 2022-07-05 | 21,360.01 | 23,610.01 | 21,360.01 | 23,190.01 | 17,287.99 | 11,283 |
| 2022-07-04 | 22,140.01 | 22,140.01 | 20,910.01 | 21,750.01 | 16,214.48 | 3,040 |
| 2022-07-01 | 21,900.01 | 22,440.01 | 21,060.01 | 21,480.01 | 16,013.20 | 3,569 |
| 2022-06-30 | 22,770.01 | 22,980.01 | 21,900.01 | 21,900.01 | 16,326.31 | 5,282 |
| 2022-06-29 | 22,500.01 | 22,500.01 | 21,870.01 | 22,410.01 | 16,706.51 | 4,315 |
| 2022-06-28 | 22,560.01 | 22,800.01 | 22,140.01 | 22,530.01 | 16,795.97 | 3,074 |
| 2022-06-27 | 21,030.01 | 22,560.01 | 21,030.01 | 22,530.01 | 16,795.97 | 12,271 |
| 2022-06-24 | 20,580.01 | 23,100.01 | 20,550.01 | 20,910.01 | 15,588.27 | 21,309 |
| 2022-06-23 | 23,100.01 | 23,100.01 | 19,860.01 | 20,580.01 | 15,342.26 | 19,668 |
| 2022-06-22 | 24,000.01 | 24,180.01 | 21,480.01 | 21,480.01 | 16,013.20 | 13,502 |
| 2022-06-21 | 23,370.01 | 24,630.01 | 23,250.01 | 23,940.01 | 17,847.11 | 3,960 |
| 2022-06-20 | 24,930.01 | 24,930.01 | 23,310.01 | 23,910.01 | 17,824.75 | 7,447 |
| 2022-06-17 | 23,010.01 | 24,900.01 | 22,530.01 | 24,900.01 | 18,562.79 | 15,457 |
| 2022-06-16 | 24,690.01 | 25,470.01 | 24,000.01 | 24,000.01 | 17,891.84 | 10,870 |
| 2022-06-15 | 25,230.01 | 25,650.01 | 22,800.01 | 24,000.01 | 17,891.84 | 10,156 |
| 2022-06-14 | 25,680.01 | 26,160.01 | 24,360.01 | 25,050.01 | 18,674.61 | 14,432 |
| 2022-06-13 | 28,470.01 | 28,470.01 | 26,280.01 | 26,550.01 | 19,792.85 | 22,666 |
| 2022-06-10 | 29,160.01 | 29,640.01 | 27,990.01 | 28,680.01 | 21,380.75 | 21,592 |
| 2022-06-09 | 30,000.01 | 30,000.01 | 29,400.01 | 29,670.01 | 22,118.79 | 5,074 |
| 2022-06-08 | 30,150.01 | 30,300.01 | 29,670.01 | 30,000.01 | 22,364.81 | 5,417 |
| 2022-06-07 | 30,900.01 | 31,350.01 | 29,940.01 | 30,000.01 | 22,364.81 | 16,168 |
| 2022-06-03 | 30,900.01 | 31,350.01 | 30,750.01 | 31,050.01 | 23,147.57 | 2,168 |
| 2022-06-02 | 31,650.01 | 31,650.01 | 30,900.01 | 30,900.01 | 23,035.75 | 2,304 |
| 2022-05-31 | 31,500.01 | 31,650.01 | 30,900.01 | 31,350.01 | 23,371.22 | 4,296 |
| 2022-05-30 | 31,350.01 | 31,500.01 | 30,600.01 | 31,350.01 | 23,371.22 | 4,511 |
| 2022-05-27 | 31,200.01 | 32,100.01 | 30,300.01 | 31,050.01 | 23,147.57 | 7,499 |
| 2022-05-26 | 30,150.01 | 30,750.01 | 30,000.01 | 30,600.01 | 22,812.10 | 8,345 |
| 2022-05-25 | 30,450.01 | 31,500.01 | 29,970.01 | 30,000.01 | 22,364.81 | 13,804 |
| 2022-05-24 | 30,900.01 | 31,500.01 | 30,750.01 | 30,750.01 | 22,923.93 | 4,456 |
| 2022-05-23 | 31,050.01 | 31,800.01 | 30,600.01 | 30,900.01 | 23,035.75 | 3,228 |
| 2022-05-20 | 31,800.01 | 31,800.01 | 30,600.01 | 30,900.01 | 23,035.75 | 5,272 |
| 2022-05-19 | 30,900.01 | 31,350.01 | 30,600.01 | 31,200.01 | 23,259.40 | 2,673 |
| 2022-05-18 | 31,800.01 | 32,700.01 | 31,350.01 | 31,800.01 | 23,706.69 | 3,108 |
| 2022-05-17 | 31,650.01 | 31,800.01 | 30,600.01 | 31,800.01 | 23,706.69 | 4,946 |
| 2022-05-16 | 31,800.01 | 31,950.01 | 31,350.01 | 31,650.01 | 23,594.87 | 6,571 |
| 2022-05-13 | 31,950.01 | 31,950.01 | 30,600.01 | 31,800.01 | 23,706.69 | 9,796 |
| 2022-05-12 | 31,200.01 | 31,800.01 | 30,300.01 | 31,200.01 | 23,259.40 | 7,493 |
| 2022-05-11 | 31,350.01 | 32,100.01 | 31,350.01 | 31,950.01 | 23,818.52 | 4,222 |
| 2022-05-10 | 31,950.01 | 32,400.01 | 30,750.01 | 31,800.01 | 23,706.69 | 14,765 |
| 2022-05-09 | 33,600.01 | 33,600.01 | 32,400.01 | 32,850.01 | 24,489.46 | 4,220 |
| 2022-05-06 | 33,150.01 | 33,900.01 | 33,000.01 | 33,600.01 | 25,048.58 | 5,680 |
| 2022-05-04 | 34,200.01 | 34,200.01 | 33,300.01 | 33,600.01 | 25,048.58 | 2,679 |
| 2022-05-03 | 34,500.01 | 34,500.01 | 33,600.01 | 34,200.01 | 25,495.88 | 3,386 |
| 2022-05-02 | 33,900.01 | 34,350.01 | 33,000.01 | 34,200.01 | 25,495.88 | 3,383 |
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.