NGeneBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 5,829.00 | 5,871.00 | 5,769.00 | 5,832.00 | 4,907.44 | 52,643 |
| 2025-07-07 | 5,850.00 | 6,030.00 | 5,790.00 | 5,829.00 | 4,904.91 | 31,108 |
| 2025-07-04 | 5,973.00 | 5,985.00 | 5,802.00 | 5,850.00 | 4,922.58 | 34,889 |
| 2025-07-03 | 5,988.00 | 6,045.00 | 5,928.00 | 5,973.00 | 5,026.08 | 29,980 |
| 2025-07-02 | 5,892.00 | 6,060.00 | 5,832.00 | 5,988.00 | 5,038.70 | 41,025 |
| 2025-07-01 | 5,832.00 | 6,075.00 | 5,802.00 | 5,892.00 | 4,957.92 | 49,376 |
| 2025-06-30 | 6,285.00 | 6,285.00 | 5,742.00 | 5,832.00 | 4,907.44 | 86,231 |
| 2025-06-27 | 6,345.00 | 6,420.00 | 5,994.00 | 6,120.00 | 5,149.78 | 111,717 |
| 2025-06-26 | 6,240.00 | 6,510.00 | 6,120.00 | 6,345.00 | 5,339.11 | 84,955 |
| 2025-06-25 | 6,495.00 | 6,540.00 | 6,150.00 | 6,285.00 | 5,288.62 | 62,734 |
| 2025-06-24 | 6,105.00 | 6,255.00 | 6,060.00 | 6,165.00 | 5,187.64 | 36,148 |
| 2025-06-23 | 6,180.00 | 6,180.00 | 5,988.00 | 6,105.00 | 5,137.16 | 39,376 |
| 2025-06-20 | 6,240.00 | 6,615.00 | 6,060.00 | 6,180.00 | 5,200.27 | 126,083 |
| 2025-06-19 | 6,285.00 | 6,330.00 | 6,180.00 | 6,240.00 | 5,250.75 | 18,298 |
| 2025-06-18 | 6,225.00 | 6,390.00 | 6,120.00 | 6,240.00 | 5,250.75 | 34,342 |
| 2025-06-17 | 6,375.00 | 6,465.00 | 6,210.00 | 6,240.00 | 5,250.75 | 37,115 |
| 2025-06-16 | 5,772.00 | 6,555.00 | 5,772.00 | 6,360.00 | 5,351.73 | 176,680 |
| 2025-06-13 | 6,345.00 | 6,345.00 | 5,967.00 | 6,030.00 | 5,074.05 | 42,987 |
| 2025-06-12 | 5,817.00 | 6,270.00 | 5,808.00 | 6,270.00 | 5,276.00 | 113,215 |
| 2025-06-11 | 5,562.00 | 5,793.00 | 5,562.00 | 5,793.00 | 4,874.62 | 45,650 |
| 2025-06-10 | 5,847.00 | 5,847.00 | 5,520.00 | 5,562.00 | 4,680.24 | 84,796 |
| 2025-06-09 | 5,940.00 | 5,967.00 | 5,700.00 | 5,877.00 | 4,945.30 | 76,184 |
| 2025-06-05 | 6,135.00 | 6,150.00 | 5,940.00 | 5,970.00 | 5,023.56 | 66,290 |
| 2025-06-04 | 6,240.00 | 6,240.00 | 6,045.00 | 6,135.00 | 5,162.40 | 71,377 |
| 2025-06-02 | 6,060.00 | 6,375.00 | 5,997.00 | 6,105.00 | 5,137.16 | 139,790 |
| 2025-05-30 | 6,120.00 | 6,690.00 | 5,985.00 | 6,045.00 | 5,086.67 | 176,728 |
| 2025-05-29 | 5,991.00 | 6,180.00 | 5,931.00 | 6,135.00 | 5,162.40 | 33,219 |
| 2025-05-28 | 6,090.00 | 6,180.00 | 5,853.00 | 5,994.00 | 5,043.75 | 61,017 |
| 2025-05-27 | 6,165.00 | 6,255.00 | 6,090.00 | 6,150.00 | 5,175.02 | 32,916 |
| 2025-05-26 | 6,225.00 | 6,285.00 | 5,985.00 | 6,180.00 | 5,200.27 | 55,872 |
| 2025-05-23 | 5,973.00 | 6,540.00 | 5,955.00 | 6,225.00 | 5,238.13 | 155,806 |
| 2025-05-22 | 5,709.00 | 5,955.00 | 5,706.00 | 5,955.00 | 5,010.94 | 51,024 |
| 2025-05-21 | 5,829.00 | 5,925.00 | 5,700.00 | 5,769.00 | 4,854.42 | 45,650 |
| 2025-05-20 | 5,865.00 | 5,985.00 | 5,607.00 | 5,826.00 | 4,902.39 | 131,471 |
| 2025-05-19 | 6,600.00 | 6,690.00 | 5,835.00 | 5,895.00 | 4,960.45 | 228,858 |
| 2025-05-16 | 6,600.00 | 6,810.00 | 6,150.00 | 6,600.00 | 5,553.68 | 246,147 |
| 2025-05-15 | 6,450.00 | 6,585.00 | 6,090.00 | 6,585.00 | 5,541.06 | 153,315 |
| 2025-05-14 | 5,739.00 | 6,600.00 | 5,688.00 | 6,450.00 | 5,427.46 | 670,611 |
| 2025-05-13 | 5,547.00 | 5,790.00 | 5,490.00 | 5,700.00 | 4,796.36 | 131,963 |
| 2025-05-12 | 5,202.00 | 5,571.00 | 5,202.00 | 5,547.00 | 4,667.62 | 113,625 |
| 2025-05-09 | 5,340.00 | 5,340.00 | 5,148.00 | 5,211.00 | 4,384.88 | 40,644 |
| 2025-05-08 | 5,445.00 | 5,472.00 | 5,265.00 | 5,307.00 | 4,465.67 | 37,156 |
| 2025-05-07 | 5,520.00 | 5,544.00 | 5,316.00 | 5,427.00 | 4,566.64 | 43,916 |
| 2025-05-02 | 5,400.00 | 5,433.00 | 5,214.00 | 5,415.00 | 4,556.54 | 62,416 |
| 2025-04-30 | 5,211.00 | 5,814.00 | 5,208.00 | 5,415.00 | 4,556.54 | 418,468 |
| 2025-04-29 | 5,088.00 | 5,436.00 | 5,088.00 | 5,208.00 | 4,382.36 | 54,178 |
| 2025-04-28 | 5,121.00 | 5,145.00 | 5,058.00 | 5,088.00 | 4,281.38 | 27,342 |
| 2025-04-25 | 5,145.00 | 5,145.00 | 5,103.00 | 5,103.00 | 4,294.01 | 21,395 |
| 2025-04-24 | 5,163.00 | 5,163.00 | 5,115.00 | 5,124.00 | 4,311.68 | 22,869 |
| 2025-04-23 | 5,151.00 | 5,199.00 | 5,130.00 | 5,130.00 | 4,316.73 | 29,164 |
| 2025-04-22 | 5,202.00 | 5,202.00 | 5,136.00 | 5,151.00 | 4,334.40 | 26,834 |
| 2025-04-21 | 5,199.00 | 5,268.00 | 5,184.00 | 5,220.00 | 4,392.46 | 11,061 |
| 2025-04-18 | 5,196.00 | 5,208.00 | 5,100.00 | 5,202.00 | 4,377.31 | 23,528 |
| 2025-04-17 | 5,289.00 | 5,310.00 | 5,190.00 | 5,196.00 | 4,372.26 | 25,766 |
| 2025-04-16 | 5,148.00 | 5,310.00 | 5,130.00 | 5,289.00 | 4,450.52 | 61,611 |
| 2025-04-15 | 5,160.00 | 5,160.00 | 5,019.00 | 5,151.00 | 4,334.40 | 25,675 |
| 2025-04-14 | 4,893.00 | 5,175.00 | 4,890.00 | 5,145.00 | 4,329.35 | 45,472 |
| 2025-04-11 | 4,854.00 | 4,917.00 | 4,836.00 | 4,893.00 | 4,117.30 | 15,358 |
| 2025-04-10 | 4,800.00 | 4,944.00 | 4,800.00 | 4,905.00 | 4,127.40 | 34,561 |
| 2025-04-09 | 4,977.00 | 5,013.00 | 4,758.00 | 4,800.00 | 4,039.04 | 43,586 |
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.