NGeneBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 5,214.00 | 5,214.00 | 5,136.00 | 5,145.00 | 4,329.35 | 15,637 |
| 2025-09-30 | 5,256.00 | 5,256.00 | 5,160.00 | 5,214.00 | 4,387.41 | 6,215 |
| 2025-09-29 | 5,310.00 | 5,580.00 | 5,181.00 | 5,220.00 | 4,392.46 | 25,444 |
| 2025-09-26 | 5,250.00 | 5,250.00 | 5,124.00 | 5,154.00 | 4,336.92 | 20,181 |
| 2025-09-25 | 5,340.00 | 5,340.00 | 5,256.00 | 5,259.00 | 4,425.28 | 9,295 |
| 2025-09-24 | 5,292.00 | 5,358.00 | 5,250.00 | 5,340.00 | 4,493.43 | 12,714 |
| 2025-09-23 | 5,361.00 | 5,388.00 | 5,289.00 | 5,313.00 | 4,470.71 | 21,724 |
| 2025-09-22 | 5,391.00 | 5,421.00 | 5,358.00 | 5,379.00 | 4,526.25 | 27,621 |
| 2025-09-19 | 5,421.00 | 5,463.00 | 5,400.00 | 5,409.00 | 4,551.50 | 20,425 |
| 2025-09-18 | 5,346.00 | 5,433.00 | 5,346.00 | 5,400.00 | 4,543.92 | 17,544 |
| 2025-09-17 | 5,436.00 | 5,436.00 | 5,337.00 | 5,391.00 | 4,536.35 | 18,696 |
| 2025-09-16 | 5,451.00 | 5,451.00 | 5,391.00 | 5,424.00 | 4,564.12 | 7,945 |
| 2025-09-15 | 5,466.00 | 5,466.00 | 5,385.00 | 5,412.00 | 4,554.02 | 21,195 |
| 2025-09-12 | 5,481.00 | 5,508.00 | 5,430.00 | 5,466.00 | 4,599.46 | 16,359 |
| 2025-09-11 | 5,508.00 | 5,517.00 | 5,454.00 | 5,481.00 | 4,612.08 | 8,159 |
| 2025-09-10 | 5,451.00 | 5,529.00 | 5,415.00 | 5,505.00 | 4,632.28 | 20,336 |
| 2025-09-09 | 5,487.00 | 5,499.00 | 5,385.00 | 5,436.00 | 4,574.21 | 12,208 |
| 2025-09-08 | 5,487.00 | 5,529.00 | 5,481.00 | 5,490.00 | 4,619.65 | 11,047 |
| 2025-09-05 | 5,478.00 | 5,736.00 | 5,424.00 | 5,487.00 | 4,617.13 | 66,699 |
| 2025-09-04 | 5,307.00 | 5,388.00 | 5,238.00 | 5,379.00 | 4,526.25 | 16,238 |
| 2025-09-03 | 5,328.00 | 5,382.00 | 5,244.00 | 5,253.00 | 4,420.23 | 28,414 |
| 2025-09-02 | 5,334.00 | 5,379.00 | 5,310.00 | 5,328.00 | 4,483.34 | 13,652 |
| 2025-09-01 | 5,358.00 | 5,415.00 | 5,295.00 | 5,331.00 | 4,485.86 | 45,872 |
| 2025-08-29 | 5,328.00 | 5,370.00 | 5,310.00 | 5,358.00 | 4,508.58 | 18,522 |
| 2025-08-28 | 5,316.00 | 5,364.00 | 5,265.00 | 5,328.00 | 4,483.34 | 6,198 |
| 2025-08-27 | 5,340.00 | 5,391.00 | 5,307.00 | 5,310.00 | 4,468.19 | 11,370 |
| 2025-08-26 | 5,277.00 | 5,565.00 | 5,274.00 | 5,340.00 | 4,493.43 | 20,727 |
| 2025-08-25 | 5,367.00 | 5,406.00 | 5,322.00 | 5,337.00 | 4,490.91 | 19,556 |
| 2025-08-22 | 5,310.00 | 5,403.00 | 5,304.00 | 5,346.00 | 4,498.48 | 12,460 |
| 2025-08-21 | 5,322.00 | 5,400.00 | 5,289.00 | 5,304.00 | 4,463.14 | 9,068 |
| 2025-08-20 | 5,313.00 | 5,472.00 | 5,238.00 | 5,274.00 | 4,437.90 | 24,777 |
| 2025-08-19 | 5,511.00 | 5,517.00 | 5,343.00 | 5,376.00 | 4,523.73 | 28,474 |
| 2025-08-18 | 5,706.00 | 5,730.00 | 5,511.00 | 5,511.00 | 4,637.32 | 32,362 |
| 2025-08-14 | 5,829.00 | 5,844.00 | 5,745.00 | 5,751.00 | 4,839.28 | 10,508 |
| 2025-08-13 | 5,610.00 | 5,838.00 | 5,610.00 | 5,826.00 | 4,902.39 | 23,373 |
| 2025-08-12 | 5,643.00 | 5,694.00 | 5,610.00 | 5,610.00 | 4,720.63 | 18,168 |
| 2025-08-11 | 5,814.00 | 5,814.00 | 5,643.00 | 5,643.00 | 4,748.40 | 22,783 |
| 2025-08-08 | 5,535.00 | 5,817.00 | 5,511.00 | 5,814.00 | 4,892.29 | 41,198 |
| 2025-08-07 | 5,580.00 | 5,607.00 | 5,520.00 | 5,529.00 | 4,652.47 | 14,814 |
| 2025-08-06 | 5,538.00 | 5,655.00 | 5,523.00 | 5,553.00 | 4,672.67 | 39,318 |
| 2025-08-05 | 5,343.00 | 5,589.00 | 5,343.00 | 5,538.00 | 4,660.04 | 18,940 |
| 2025-08-04 | 5,268.00 | 5,364.00 | 5,238.00 | 5,340.00 | 4,493.43 | 23,187 |
| 2025-08-01 | 5,550.00 | 5,550.00 | 5,265.00 | 5,268.00 | 4,432.85 | 53,014 |
| 2025-07-31 | 5,499.00 | 5,610.00 | 5,469.00 | 5,535.00 | 4,657.52 | 22,275 |
| 2025-07-30 | 5,733.00 | 5,847.00 | 5,490.00 | 5,520.00 | 4,644.90 | 97,031 |
| 2025-07-29 | 5,796.00 | 5,853.00 | 5,715.00 | 5,802.00 | 4,882.19 | 20,278 |
| 2025-07-28 | 5,892.00 | 6,000.00 | 5,790.00 | 5,796.00 | 4,877.14 | 29,908 |
| 2025-07-25 | 6,000.00 | 6,000.00 | 5,883.00 | 5,892.00 | 4,957.92 | 20,151 |
| 2025-07-24 | 5,970.00 | 6,030.00 | 5,955.00 | 5,955.00 | 5,010.94 | 19,913 |
| 2025-07-23 | 5,985.00 | 5,997.00 | 5,934.00 | 5,970.00 | 5,023.56 | 26,964 |
| 2025-07-22 | 6,015.00 | 6,105.00 | 5,916.00 | 5,970.00 | 5,023.56 | 45,200 |
| 2025-07-21 | 5,988.00 | 6,105.00 | 5,958.00 | 6,015.00 | 5,061.42 | 30,179 |
| 2025-07-18 | 6,195.00 | 6,270.00 | 5,943.00 | 6,060.00 | 5,099.29 | 66,847 |
| 2025-07-17 | 6,030.00 | 6,315.00 | 5,988.00 | 6,195.00 | 5,212.89 | 81,114 |
| 2025-07-16 | 6,030.00 | 6,165.00 | 5,946.00 | 6,030.00 | 5,074.05 | 54,683 |
| 2025-07-15 | 6,150.00 | 6,150.00 | 5,997.00 | 6,030.00 | 5,074.05 | 44,215 |
| 2025-07-14 | 5,820.00 | 6,390.00 | 5,760.00 | 6,150.00 | 5,175.02 | 191,654 |
| 2025-07-11 | 5,985.00 | 5,985.00 | 5,754.00 | 5,835.00 | 4,909.96 | 42,010 |
| 2025-07-10 | 5,733.00 | 6,255.00 | 5,496.00 | 5,985.00 | 5,036.18 | 140,192 |
| 2025-07-09 | 5,832.00 | 5,832.00 | 5,718.00 | 5,736.00 | 4,826.65 | 18,921 |
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.