NGeneBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 4,923.00 | 5,043.00 | 4,830.00 | 5,019.00 | 4,223.32 | 17,570 |
| 2025-04-07 | 4,905.00 | 4,980.00 | 4,800.00 | 4,899.00 | 4,122.35 | 56,661 |
| 2025-04-04 | 5,061.00 | 5,061.00 | 4,827.00 | 4,902.00 | 4,124.87 | 41,631 |
| 2025-04-03 | 4,977.00 | 5,097.00 | 4,812.00 | 5,061.00 | 4,258.66 | 25,722 |
| 2025-04-02 | 5,133.00 | 5,154.00 | 4,938.00 | 4,938.00 | 4,155.16 | 41,222 |
| 2025-04-01 | 4,668.00 | 5,472.00 | 4,644.00 | 5,148.00 | 4,331.87 | 524,827 |
| 2025-03-31 | 4,596.00 | 5,190.00 | 4,527.00 | 4,650.00 | 3,912.82 | 145,337 |
| 2025-03-28 | 4,563.00 | 4,770.00 | 4,509.00 | 4,599.00 | 3,869.91 | 32,260 |
| 2025-03-27 | 4,761.00 | 4,761.00 | 4,572.00 | 4,608.00 | 3,877.48 | 49,454 |
| 2025-03-26 | 4,725.00 | 4,806.00 | 4,695.00 | 4,734.00 | 3,983.50 | 19,804 |
| 2025-03-25 | 4,809.00 | 4,809.00 | 4,704.00 | 4,707.00 | 3,960.79 | 18,396 |
| 2025-03-24 | 4,674.00 | 4,824.00 | 4,659.00 | 4,797.00 | 4,036.52 | 24,563 |
| 2025-03-21 | 4,887.00 | 4,887.00 | 4,662.00 | 4,680.00 | 3,938.07 | 35,252 |
| 2025-03-20 | 4,881.00 | 4,938.00 | 4,839.00 | 4,854.00 | 4,084.48 | 18,217 |
| 2025-03-19 | 4,947.00 | 4,971.00 | 4,869.00 | 4,890.00 | 4,114.77 | 23,784 |
| 2025-03-18 | 4,953.00 | 4,995.00 | 4,929.00 | 4,947.00 | 4,162.74 | 22,954 |
| 2025-03-17 | 5,172.00 | 5,205.00 | 4,959.00 | 4,959.00 | 4,172.84 | 47,902 |
| 2025-03-14 | 5,202.00 | 5,241.00 | 5,163.00 | 5,169.00 | 4,349.54 | 12,785 |
| 2025-03-13 | 5,247.00 | 5,319.00 | 5,097.00 | 5,205.00 | 4,379.84 | 31,421 |
| 2025-03-12 | 5,157.00 | 5,514.00 | 5,157.00 | 5,247.00 | 4,415.18 | 77,812 |
| 2025-03-11 | 5,151.00 | 5,208.00 | 5,007.00 | 5,187.00 | 4,364.69 | 24,601 |
| 2025-03-10 | 5,052.00 | 5,187.00 | 5,001.00 | 5,187.00 | 4,364.69 | 25,443 |
| 2025-03-07 | 5,094.00 | 5,115.00 | 5,043.00 | 5,091.00 | 4,283.91 | 22,582 |
| 2025-03-06 | 5,106.00 | 5,172.00 | 5,061.00 | 5,100.00 | 4,291.48 | 17,043 |
| 2025-03-05 | 5,037.00 | 5,145.00 | 4,989.00 | 5,106.00 | 4,296.53 | 20,412 |
| 2025-03-04 | 5,253.00 | 5,313.00 | 4,980.00 | 4,989.00 | 4,198.08 | 81,032 |
| 2025-02-28 | 5,400.00 | 5,400.00 | 5,250.00 | 5,295.00 | 4,455.57 | 54,325 |
| 2025-02-27 | 5,376.00 | 5,397.00 | 5,316.00 | 5,388.00 | 4,533.82 | 26,180 |
| 2025-02-26 | 5,376.00 | 5,400.00 | 5,337.00 | 5,349.00 | 4,501.01 | 24,714 |
| 2025-02-25 | 5,439.00 | 5,562.00 | 5,376.00 | 5,376.00 | 4,523.73 | 70,953 |
| 2025-02-24 | 5,367.00 | 5,481.00 | 5,316.00 | 5,460.00 | 4,594.41 | 98,297 |
| 2025-02-21 | 5,325.00 | 5,466.00 | 5,298.00 | 5,334.00 | 4,488.39 | 56,903 |
| 2025-02-20 | 5,307.00 | 5,382.00 | 5,208.00 | 5,328.00 | 4,483.34 | 79,017 |
| 2025-02-19 | 5,196.00 | 5,307.00 | 5,157.00 | 5,301.00 | 4,460.62 | 60,629 |
| 2025-02-18 | 5,202.00 | 5,292.00 | 5,169.00 | 5,196.00 | 4,372.26 | 42,166 |
| 2025-02-17 | 5,142.00 | 5,190.00 | 5,067.00 | 5,160.00 | 4,341.97 | 64,097 |
| 2025-02-14 | 5,082.00 | 5,238.00 | 5,079.00 | 5,112.00 | 4,301.58 | 59,736 |
| 2025-02-13 | 5,187.00 | 5,187.00 | 4,971.00 | 5,082.00 | 4,276.34 | 62,475 |
| 2025-02-12 | 5,205.00 | 5,238.00 | 5,139.00 | 5,154.00 | 4,336.92 | 39,117 |
| 2025-02-11 | 5,268.00 | 5,277.00 | 5,190.00 | 5,205.00 | 4,379.84 | 26,716 |
| 2025-02-10 | 5,163.00 | 5,307.00 | 5,109.00 | 5,268.00 | 4,432.85 | 39,523 |
| 2025-02-07 | 5,286.00 | 5,286.00 | 5,136.00 | 5,163.00 | 4,344.49 | 58,802 |
| 2025-02-06 | 5,154.00 | 5,364.00 | 5,151.00 | 5,286.00 | 4,447.99 | 78,252 |
| 2025-02-05 | 4,986.00 | 5,520.00 | 4,986.00 | 5,202.00 | 4,377.31 | 280,751 |
| 2025-02-04 | 4,884.00 | 5,175.00 | 4,869.00 | 4,986.00 | 4,195.55 | 61,848 |
| 2025-02-03 | 5,019.00 | 5,019.00 | 4,833.00 | 4,884.00 | 4,109.72 | 68,453 |
| 2025-01-31 | 5,004.00 | 5,085.00 | 4,893.00 | 5,019.00 | 4,223.32 | 42,554 |
| 2025-01-24 | 4,995.00 | 5,577.00 | 4,968.00 | 5,019.00 | 4,223.32 | 347,320 |
| 2025-01-23 | 5,049.00 | 5,049.00 | 4,887.00 | 4,920.00 | 4,140.02 | 64,931 |
| 2025-01-22 | 5,061.00 | 5,340.00 | 4,971.00 | 5,049.00 | 4,248.57 | 192,887 |
| 2025-01-21 | 5,058.00 | 5,097.00 | 4,947.00 | 4,968.00 | 4,180.41 | 33,948 |
| 2025-01-20 | 5,076.00 | 5,112.00 | 5,040.00 | 5,058.00 | 4,256.14 | 18,899 |
| 2025-01-17 | 5,211.00 | 5,211.00 | 5,040.00 | 5,076.00 | 4,271.29 | 47,599 |
| 2025-01-16 | 5,091.00 | 5,226.00 | 4,968.00 | 5,211.00 | 4,384.88 | 63,719 |
| 2025-01-15 | 5,154.00 | 5,187.00 | 4,815.00 | 5,088.00 | 4,281.38 | 59,408 |
| 2025-01-14 | 5,115.00 | 5,175.00 | 5,094.00 | 5,145.00 | 4,329.35 | 49,861 |
| 2025-01-13 | 5,238.00 | 5,265.00 | 5,100.00 | 5,115.00 | 4,304.10 | 50,575 |
| 2025-01-10 | 5,295.00 | 5,310.00 | 5,193.00 | 5,241.00 | 4,410.13 | 42,716 |
| 2025-01-09 | 5,286.00 | 5,310.00 | 5,118.00 | 5,283.00 | 4,445.47 | 104,233 |
| 2025-01-08 | 5,157.00 | 5,304.00 | 5,103.00 | 5,286.00 | 4,447.99 | 89,224 |
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.