NGeneBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 31,500.01 | 35,100.01 | 30,900.01 | 34,650.01 | 25,831.35 | 52,598 |
| 2022-01-27 | 35,850.01 | 36,150.01 | 30,750.01 | 31,500.01 | 23,483.05 | 71,771 |
| 2022-01-26 | 35,850.01 | 36,300.01 | 34,200.01 | 35,850.01 | 26,725.94 | 19,874 |
| 2022-01-25 | 39,450.01 | 39,750.01 | 35,400.01 | 36,600.01 | 27,285.06 | 33,409 |
| 2022-01-24 | 41,850.01 | 41,850.01 | 37,950.01 | 39,750.01 | 29,633.37 | 20,430 |
| 2022-01-21 | 42,150.01 | 42,300.01 | 41,100.01 | 41,850.01 | 31,198.90 | 7,333 |
| 2022-01-20 | 42,300.01 | 42,300.01 | 41,100.01 | 42,300.01 | 31,534.38 | 7,312 |
| 2022-01-19 | 40,800.01 | 41,850.01 | 39,750.01 | 41,850.01 | 31,198.90 | 11,130 |
| 2022-01-18 | 41,250.01 | 41,400.01 | 40,050.01 | 40,500.01 | 30,192.49 | 17,955 |
| 2022-01-17 | 41,550.01 | 42,750.01 | 40,050.01 | 40,950.01 | 30,527.96 | 15,636 |
| 2022-01-14 | 42,000.01 | 42,900.01 | 41,100.01 | 42,000.01 | 31,310.73 | 15,034 |
| 2022-01-13 | 41,850.01 | 42,750.01 | 41,400.01 | 42,150.01 | 31,422.55 | 15,986 |
| 2022-01-12 | 43,950.01 | 44,850.01 | 42,000.01 | 42,150.01 | 31,422.55 | 39,978 |
| 2022-01-11 | 46,200.01 | 46,200.01 | 43,500.01 | 44,400.01 | 33,099.91 | 14,860 |
| 2022-01-10 | 47,100.01 | 47,400.01 | 45,300.01 | 46,050.01 | 34,329.98 | 8,266 |
| 2022-01-07 | 46,950.01 | 48,000.01 | 46,050.01 | 47,100.01 | 35,112.74 | 6,749 |
| 2022-01-06 | 46,500.01 | 48,150.01 | 44,850.01 | 46,950.01 | 35,000.92 | 19,290 |
| 2022-01-05 | 48,150.01 | 48,150.01 | 46,650.01 | 47,250.01 | 35,224.57 | 10,014 |
| 2022-01-04 | 49,200.01 | 49,650.01 | 47,850.01 | 48,000.01 | 35,783.69 | 8,802 |
| 2022-01-03 | 49,050.01 | 49,800.01 | 48,000.01 | 49,200.01 | 36,678.28 | 19,138 |
| 2021-12-30 | 47,700.01 | 48,750.01 | 47,550.01 | 48,600.01 | 36,230.99 | 12,141 |
| 2021-12-29 | 48,000.01 | 48,450.01 | 46,500.01 | 47,700.01 | 35,560.04 | 9,726 |
| 2021-12-28 | 48,300.01 | 48,300.01 | 47,250.01 | 48,000.01 | 35,783.69 | 8,670 |
| 2021-12-27 | 48,450.01 | 48,450.01 | 47,400.01 | 48,300.01 | 36,007.34 | 8,428 |
| 2021-12-24 | 47,700.01 | 48,450.01 | 47,250.01 | 48,450.01 | 36,119.16 | 7,743 |
| 2021-12-23 | 48,000.01 | 48,300.01 | 46,800.01 | 48,300.01 | 36,007.34 | 13,313 |
| 2021-12-22 | 48,600.01 | 50,100.01 | 46,350.01 | 48,000.01 | 35,783.69 | 34,850 |
| 2021-12-21 | 49,800.01 | 52,800.01 | 48,150.01 | 49,200.01 | 36,678.28 | 122,472 |
| 2021-12-20 | 47,250.01 | 48,450.01 | 46,500.01 | 48,000.01 | 35,783.69 | 36,684 |
| 2021-12-17 | 45,300.01 | 46,350.01 | 45,150.01 | 45,900.01 | 34,218.15 | 6,465 |
| 2021-12-16 | 48,600.01 | 48,600.01 | 45,900.01 | 45,900.01 | 34,218.15 | 12,870 |
| 2021-12-15 | 48,750.01 | 48,900.01 | 47,400.01 | 48,000.01 | 35,783.69 | 16,531 |
| 2021-12-14 | 48,750.01 | 49,200.01 | 48,000.01 | 48,900.01 | 36,454.63 | 18,357 |
| 2021-12-13 | 49,500.01 | 49,500.01 | 48,000.01 | 49,350.01 | 36,790.11 | 21,223 |
| 2021-12-10 | 48,600.01 | 49,350.01 | 48,150.01 | 49,350.01 | 36,790.11 | 24,631 |
| 2021-12-09 | 47,400.01 | 49,500.01 | 46,950.01 | 48,600.01 | 36,230.99 | 36,746 |
| 2021-12-08 | 46,500.01 | 47,250.01 | 46,050.01 | 46,950.01 | 35,000.92 | 10,975 |
| 2021-12-07 | 45,000.01 | 46,650.01 | 44,550.01 | 46,500.01 | 34,665.45 | 17,780 |
| 2021-12-06 | 44,850.01 | 45,600.01 | 43,350.01 | 45,300.01 | 33,770.86 | 14,332 |
| 2021-12-03 | 45,000.01 | 45,750.01 | 44,250.01 | 45,000.01 | 33,547.21 | 16,289 |
| 2021-12-02 | 44,700.01 | 45,450.01 | 44,250.01 | 45,000.01 | 33,547.21 | 13,794 |
| 2021-12-01 | 44,250.01 | 48,600.01 | 42,600.01 | 45,000.01 | 33,547.21 | 69,728 |
| 2021-11-30 | 44,250.01 | 45,000.01 | 42,600.01 | 44,100.01 | 32,876.26 | 19,767 |
| 2021-11-29 | 43,200.01 | 45,600.01 | 41,550.01 | 45,000.01 | 33,547.21 | 43,809 |
| 2021-11-26 | 41,850.01 | 43,350.01 | 40,800.01 | 43,050.01 | 32,093.50 | 18,399 |
| 2021-11-25 | 43,500.01 | 44,250.01 | 41,700.01 | 41,700.01 | 31,087.08 | 27,913 |
| 2021-11-24 | 48,450.01 | 48,600.01 | 43,650.01 | 43,800.01 | 32,652.62 | 48,503 |
| 2021-11-23 | 44,100.01 | 46,950.01 | 43,200.01 | 46,350.01 | 34,553.62 | 45,206 |
| 2021-11-22 | 40,050.01 | 49,800.01 | 40,050.01 | 44,550.01 | 33,211.74 | 140,267 |
| 2021-11-19 | 40,800.01 | 40,950.01 | 39,450.01 | 40,050.01 | 29,857.02 | 26,664 |
| 2021-11-18 | 40,350.01 | 40,950.01 | 39,750.01 | 40,650.01 | 30,304.31 | 16,318 |
| 2021-11-17 | 42,150.01 | 43,050.01 | 39,900.01 | 40,650.01 | 30,304.31 | 22,994 |
| 2021-11-16 | 42,450.01 | 42,600.01 | 41,250.01 | 42,300.01 | 31,534.38 | 16,600 |
| 2021-11-15 | 42,000.01 | 43,950.01 | 41,550.01 | 42,450.01 | 31,646.20 | 27,540 |
| 2021-11-12 | 42,750.01 | 42,750.01 | 41,550.01 | 41,850.01 | 31,198.90 | 13,379 |
| 2021-11-11 | 40,500.01 | 41,700.01 | 39,600.01 | 41,700.01 | 31,087.08 | 21,879 |
| 2021-11-10 | 40,800.01 | 41,250.01 | 39,600.01 | 40,800.01 | 30,416.14 | 36,094 |
| 2021-11-09 | 42,300.01 | 42,300.01 | 41,250.01 | 41,550.01 | 30,975.26 | 18,065 |
| 2021-11-08 | 44,700.01 | 45,300.01 | 41,100.01 | 41,550.01 | 30,975.26 | 64,266 |
| 2021-11-05 | 47,100.01 | 47,100.01 | 45,600.01 | 45,600.01 | 33,994.50 | 15,361 |
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.