NGeneBio Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	33,000.01	34,050.01	33,000.01	33,900.01	25,272.23	3,766
2022-04-28	33,150.01	33,600.01	32,700.01	33,600.01	25,048.58	5,877
2022-04-27	33,450.01	33,900.01	32,400.01	33,150.01	24,713.11	12,790
2022-04-26	34,350.01	35,250.01	33,450.01	33,750.01	25,160.41	6,423
2022-04-25	34,800.01	34,800.01	33,750.01	34,350.01	25,607.70	10,128
2022-04-22	35,400.01	35,400.01	34,200.01	34,950.01	26,055.00	2,862
2022-04-21	35,100.01	35,400.01	34,500.01	35,400.01	26,390.47	11,185
2022-04-20	35,100.01	35,700.01	34,950.01	35,400.01	26,390.47	5,702
2022-04-19	34,650.01	36,300.01	34,650.01	35,100.01	26,166.82	19,833
2022-04-18	34,650.01	35,550.01	34,050.01	34,650.01	25,831.35	8,584
2022-04-15	34,950.01	34,950.01	33,900.01	34,950.01	26,055.00	4,700
2022-04-14	35,100.01	35,250.01	33,900.01	34,950.01	26,055.00	4,092
2022-04-13	34,800.01	34,800.01	34,050.01	34,650.01	25,831.35	4,140
2022-04-12	34,200.01	35,550.01	32,850.01	34,200.01	25,495.88	17,240
2022-04-11	35,550.01	35,700.01	33,750.01	34,500.01	25,719.53	19,427
2022-04-08	36,600.01	36,600.01	35,250.01	35,550.01	26,502.29	15,677
2022-04-07	37,200.01	37,200.01	35,250.01	36,450.01	27,173.24	31,282
2022-04-06	36,300.01	41,700.01	36,150.01	36,750.01	27,396.89	297,887
2022-04-05	36,150.01	36,450.01	34,800.01	35,550.01	26,502.29	4,396
2022-04-04	36,150.01	36,450.01	35,550.01	36,150.01	26,949.59	4,443
2022-04-01	36,750.01	36,750.01	35,250.01	36,150.01	26,949.59	4,617
2022-03-31	37,200.01	37,200.01	36,000.01	36,300.01	27,061.41	5,310
2022-03-30	37,050.01	37,200.01	36,450.01	37,200.01	27,732.36	2,383
2022-03-29	37,500.01	37,500.01	36,300.01	37,050.01	27,620.53	11,048
2022-03-28	36,900.01	36,900.01	35,550.01	36,150.01	26,949.59	5,401
2022-03-25	36,900.01	37,500.01	36,150.01	36,750.01	27,396.89	4,116
2022-03-24	36,750.01	37,350.01	36,150.01	36,900.01	27,508.71	3,370
2022-03-23	35,850.01	37,950.01	35,850.01	36,750.01	27,396.89	17,397
2022-03-22	35,700.01	36,300.01	35,550.01	35,700.01	26,614.12	3,463
2022-03-21	36,750.01	37,350.01	35,850.01	36,150.01	26,949.59	4,324
2022-03-18	36,600.01	36,750.01	36,000.01	36,450.01	27,173.24	5,056
2022-03-17	36,300.01	36,600.01	35,400.01	36,600.01	27,285.06	8,415
2022-03-16	35,400.01	36,000.01	34,950.01	35,700.01	26,614.12	4,858
2022-03-15	34,050.01	35,100.01	32,850.01	34,950.01	26,055.00	8,162
2022-03-14	33,900.01	34,200.01	33,150.01	33,900.01	25,272.23	9,116
2022-03-11	34,350.01	34,500.01	33,450.01	34,200.01	25,495.88	6,698
2022-03-10	32,400.01	37,350.01	32,250.01	34,350.01	25,607.70	33,453
2022-03-08	34,350.01	34,350.01	31,050.01	32,100.01	23,930.34	28,464
2022-03-07	35,850.01	35,850.01	34,050.01	34,950.01	26,055.00	12,762
2022-03-04	36,000.01	36,000.01	34,800.01	36,000.01	26,837.77	7,180
2022-03-03	35,250.01	36,300.01	34,800.01	36,000.01	26,837.77	4,647
2022-03-02	34,050.01	34,800.01	33,450.01	34,800.01	25,943.17	6,525
2022-02-28	33,000.01	33,900.01	33,000.01	33,750.01	25,160.41	3,755
2022-02-25	33,450.01	34,500.01	32,550.01	33,000.01	24,601.29	10,846
2022-02-24	34,500.01	34,500.01	31,800.01	32,400.01	24,153.99	14,908
2022-02-23	34,650.01	35,550.01	34,200.01	34,650.01	25,831.35	4,066
2022-02-22	33,750.01	35,850.01	33,750.01	34,800.01	25,943.17	4,131
2022-02-21	34,500.01	35,400.01	34,350.01	34,800.01	25,943.17	3,184
2022-02-18	34,500.01	35,250.01	33,600.01	35,100.01	26,166.82	4,269
2022-02-17	36,600.01	36,600.01	34,800.01	35,400.01	26,390.47	8,496
2022-02-16	35,100.01	36,000.01	34,800.01	35,700.01	26,614.12	7,101
2022-02-15	35,550.01	36,150.01	33,900.01	34,950.01	26,055.00	10,093
2022-02-14	37,950.01	37,950.01	34,800.01	35,850.01	26,725.94	18,485
2022-02-11	37,500.01	37,650.01	35,700.01	37,500.01	27,956.01	7,805
2022-02-10	37,050.01	37,650.01	35,550.01	37,650.01	28,067.83	18,703
2022-02-09	36,750.01	37,200.01	36,150.01	36,600.01	27,285.06	4,343
2022-02-08	37,050.01	37,650.01	36,000.01	36,750.01	27,396.89	6,608
2022-02-07	37,950.01	38,100.01	36,450.01	37,500.01	27,956.01	6,433
2022-02-04	37,500.01	37,800.01	36,600.01	37,800.01	28,179.66	10,904
2022-02-03	35,400.01	38,400.01	35,400.01	37,800.01	28,179.66	22,563

← NewerPage 19 of 21 · 1,209 trading daysOlder →

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.