NGeneBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 5,256.00 | 5,259.00 | 5,115.00 | 5,157.00 | 4,339.45 | 65,324 |
| 2025-01-06 | 5,139.00 | 5,268.00 | 5,118.00 | 5,244.00 | 4,412.65 | 95,806 |
| 2025-01-03 | 4,992.00 | 5,187.00 | 4,992.00 | 5,139.00 | 4,324.30 | 84,699 |
| 2025-01-02 | 4,926.00 | 5,064.00 | 4,845.00 | 4,989.00 | 4,198.08 | 68,934 |
| 2024-12-30 | 4,755.00 | 4,989.00 | 4,707.00 | 4,926.00 | 4,145.07 | 100,928 |
| 2024-12-27 | 5,019.00 | 5,175.00 | 4,674.00 | 4,731.00 | 3,980.98 | 246,346 |
| 2024-12-26 | 5,220.00 | 5,367.00 | 4,908.00 | 5,004.00 | 4,210.70 | 843,769 |
| 2024-12-24 | 6,420.00 | 6,720.00 | 6,285.00 | 6,285.00 | 5,288.62 | 24,604 |
| 2024-12-23 | 6,390.00 | 6,765.00 | 6,390.00 | 6,465.00 | 5,440.08 | 20,400 |
| 2024-12-20 | 6,795.00 | 6,795.00 | 6,390.00 | 6,390.00 | 5,376.97 | 26,015 |
| 2024-12-19 | 6,840.00 | 6,855.00 | 6,690.00 | 6,750.00 | 5,679.90 | 16,211 |
| 2024-12-18 | 6,870.00 | 6,900.00 | 6,750.00 | 6,885.00 | 5,793.50 | 21,089 |
| 2024-12-17 | 6,750.00 | 6,945.00 | 6,660.00 | 6,870.00 | 5,780.88 | 30,993 |
| 2024-12-16 | 6,780.00 | 6,945.00 | 6,660.00 | 6,795.00 | 5,717.77 | 34,380 |
| 2024-12-13 | 6,480.00 | 6,780.00 | 6,480.00 | 6,780.00 | 5,705.15 | 32,554 |
| 2024-12-12 | 6,690.00 | 6,720.00 | 6,390.00 | 6,570.00 | 5,528.44 | 32,122 |
| 2024-12-11 | 6,315.00 | 6,660.00 | 6,270.00 | 6,660.00 | 5,604.17 | 60,115 |
| 2024-12-10 | 6,105.00 | 6,375.00 | 6,105.00 | 6,270.00 | 5,276.00 | 45,805 |
| 2024-12-09 | 6,780.00 | 6,780.00 | 5,940.00 | 6,030.00 | 5,074.05 | 128,051 |
| 2024-12-06 | 6,540.00 | 8,205.00 | 6,540.00 | 6,810.00 | 5,730.39 | 1,061,630 |
| 2024-12-05 | 7,290.00 | 7,290.00 | 6,585.00 | 6,585.00 | 5,541.06 | 78,869 |
| 2024-12-04 | 7,440.00 | 7,575.00 | 7,170.00 | 7,215.00 | 6,071.18 | 84,075 |
| 2024-12-03 | 7,815.00 | 7,995.00 | 7,650.00 | 7,710.00 | 6,487.71 | 85,184 |
| 2024-12-02 | 8,760.00 | 9,585.00 | 7,695.00 | 7,725.00 | 6,500.33 | 606,022 |
| 2024-11-29 | 7,980.00 | 8,550.00 | 7,590.00 | 8,520.00 | 7,169.30 | 137,963 |
| 2024-11-28 | 7,845.00 | 8,100.00 | 7,680.00 | 7,935.00 | 6,677.04 | 41,325 |
| 2024-11-27 | 7,590.00 | 7,860.00 | 7,530.00 | 7,785.00 | 6,550.82 | 32,955 |
| 2024-11-26 | 7,830.00 | 7,890.00 | 7,500.00 | 7,605.00 | 6,399.36 | 61,272 |
| 2024-11-25 | 8,010.00 | 8,265.00 | 7,770.00 | 7,965.00 | 6,702.28 | 84,652 |
| 2024-11-22 | 7,845.00 | 8,220.00 | 7,635.00 | 7,845.00 | 6,601.31 | 106,554 |
| 2024-11-21 | 8,085.00 | 9,600.00 | 7,800.00 | 7,800.00 | 6,563.44 | 995,731 |
| 2024-11-20 | 7,710.00 | 8,100.00 | 7,395.00 | 8,085.00 | 6,803.26 | 31,035 |
| 2024-11-19 | 7,620.00 | 7,830.00 | 7,575.00 | 7,710.00 | 6,487.71 | 16,361 |
| 2024-11-18 | 7,800.00 | 7,965.00 | 7,545.00 | 7,605.00 | 6,399.36 | 14,594 |
| 2024-11-15 | 7,200.00 | 8,205.00 | 7,155.00 | 7,800.00 | 6,563.44 | 85,424 |
| 2024-11-14 | 7,710.00 | 7,965.00 | 7,170.00 | 7,185.00 | 6,045.94 | 33,776 |
| 2024-11-13 | 7,245.00 | 7,545.00 | 6,960.00 | 7,545.00 | 6,348.87 | 54,868 |
| 2024-11-12 | 7,515.00 | 7,575.00 | 7,170.00 | 7,260.00 | 6,109.05 | 32,039 |
| 2024-11-11 | 7,635.00 | 7,680.00 | 7,515.00 | 7,530.00 | 6,336.25 | 29,754 |
| 2024-11-08 | 7,650.00 | 7,695.00 | 7,455.00 | 7,635.00 | 6,424.60 | 23,908 |
| 2024-11-07 | 7,725.00 | 7,770.00 | 7,470.00 | 7,605.00 | 6,399.36 | 39,732 |
| 2024-11-06 | 8,190.00 | 8,220.00 | 7,725.00 | 7,725.00 | 6,500.33 | 59,183 |
| 2024-11-05 | 8,085.00 | 8,280.00 | 8,010.00 | 8,100.00 | 6,815.88 | 36,892 |
| 2024-11-04 | 8,085.00 | 8,235.00 | 7,725.00 | 8,205.00 | 6,904.24 | 57,903 |
| 2024-11-01 | 8,430.00 | 8,460.00 | 8,010.00 | 8,085.00 | 6,803.26 | 88,427 |
| 2024-10-31 | 9,510.00 | 9,540.00 | 8,745.00 | 8,835.00 | 6,586.44 | 263,875 |
| 2024-10-30 | 10,485.00 | 12,180.00 | 9,300.00 | 9,510.00 | 7,089.64 | 1,910,537 |
| 2024-10-29 | 9,420.00 | 11,235.00 | 8,970.00 | 10,260.00 | 7,648.76 | 2,197,063 |
| 2024-10-28 | 8,745.00 | 9,210.00 | 8,430.00 | 9,120.00 | 6,798.90 | 51,326 |
| 2024-10-25 | 9,105.00 | 9,105.00 | 8,490.00 | 8,700.00 | 6,485.79 | 40,121 |
| 2024-10-24 | 8,790.00 | 9,180.00 | 8,535.00 | 8,940.00 | 6,664.71 | 84,237 |
| 2024-10-23 | 8,400.00 | 9,855.00 | 8,400.00 | 8,970.00 | 6,687.08 | 525,265 |
| 2024-10-22 | 8,670.00 | 8,670.00 | 8,070.00 | 8,430.00 | 6,284.51 | 82,605 |
| 2024-10-21 | 8,775.00 | 8,850.00 | 8,490.00 | 8,565.00 | 6,385.15 | 47,254 |
| 2024-10-18 | 9,300.00 | 9,300.00 | 8,730.00 | 8,775.00 | 6,541.71 | 79,227 |
| 2024-10-17 | 9,225.00 | 9,480.00 | 9,090.00 | 9,300.00 | 6,933.09 | 57,336 |
| 2024-10-16 | 9,330.00 | 9,435.00 | 9,015.00 | 9,285.00 | 6,921.91 | 57,126 |
| 2024-10-15 | 9,780.00 | 9,795.00 | 9,210.00 | 9,330.00 | 6,955.45 | 58,193 |
| 2024-10-14 | 9,525.00 | 9,750.00 | 9,240.00 | 9,525.00 | 7,100.83 | 72,521 |
| 2024-10-11 | 10,305.00 | 10,515.00 | 9,525.00 | 9,525.00 | 7,100.83 | 144,675 |
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.