NGeneBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 10,125.00 | 10,410.00 | 10,005.00 | 10,200.00 | 7,604.03 | 119,913 |
| 2024-10-08 | 10,335.00 | 10,935.00 | 10,005.00 | 10,290.00 | 7,671.13 | 227,428 |
| 2024-10-07 | 10,425.00 | 11,955.00 | 10,155.00 | 10,440.00 | 7,782.95 | 560,589 |
| 2024-10-04 | 10,800.00 | 10,815.00 | 10,065.00 | 10,485.00 | 7,816.50 | 159,700 |
| 2024-10-02 | 11,070.00 | 11,565.00 | 10,200.00 | 10,620.00 | 7,917.14 | 368,587 |
| 2024-09-30 | 10,320.00 | 12,240.00 | 9,750.00 | 11,070.00 | 8,252.61 | 1,266,070 |
| 2024-09-27 | 9,240.00 | 11,520.00 | 9,045.00 | 10,605.00 | 7,905.96 | 1,441,651 |
| 2024-09-26 | 11,565.00 | 11,625.00 | 11,130.00 | 11,460.00 | 8,543.36 | 401,342 |
| 2024-09-25 | 12,270.00 | 12,705.00 | 11,415.00 | 11,445.00 | 8,532.17 | 922,084 |
| 2024-09-24 | 13,380.00 | 15,900.00 | 12,000.00 | 12,645.00 | 9,426.77 | 5,501,573 |
| 2024-09-23 | 10,170.00 | 13,170.00 | 9,420.00 | 13,170.00 | 9,818.15 | 5,909,450 |
| 2024-09-20 | 7,920.00 | 10,140.00 | 7,890.00 | 10,140.00 | 7,559.30 | 743,647 |
| 2024-09-19 | 8,145.00 | 8,145.00 | 7,665.00 | 7,800.00 | 5,814.85 | 36,914 |
| 2024-09-13 | 7,410.00 | 7,755.00 | 7,410.00 | 7,650.00 | 5,703.03 | 22,052 |
| 2024-09-12 | 7,410.00 | 7,530.00 | 7,335.00 | 7,380.00 | 5,501.74 | 14,688 |
| 2024-09-11 | 7,620.00 | 7,830.00 | 7,395.00 | 7,395.00 | 5,512.92 | 61,900 |
| 2024-09-10 | 8,010.00 | 8,145.00 | 7,620.00 | 7,695.00 | 5,736.57 | 103,252 |
| 2024-09-09 | 6,900.00 | 8,850.00 | 6,540.00 | 8,280.00 | 6,172.69 | 608,152 |
| 2024-09-06 | 7,410.00 | 7,440.00 | 7,020.00 | 7,050.00 | 5,255.73 | 22,799 |
| 2024-09-05 | 7,650.00 | 7,800.00 | 7,260.00 | 7,380.00 | 5,501.74 | 25,460 |
| 2024-09-04 | 7,650.00 | 7,725.00 | 7,500.00 | 7,725.00 | 5,758.94 | 25,392 |
| 2024-09-03 | 7,695.00 | 7,935.00 | 7,695.00 | 7,845.00 | 5,848.40 | 9,654 |
| 2024-09-02 | 7,935.00 | 7,935.00 | 7,665.00 | 7,845.00 | 5,848.40 | 29,351 |
| 2024-08-30 | 8,025.00 | 8,100.00 | 7,800.00 | 7,935.00 | 5,915.49 | 27,290 |
| 2024-08-29 | 8,385.00 | 8,385.00 | 7,965.00 | 7,965.00 | 5,937.86 | 43,458 |
| 2024-08-28 | 8,745.00 | 9,090.00 | 8,400.00 | 8,400.00 | 6,262.15 | 53,065 |
| 2024-08-27 | 8,385.00 | 10,050.00 | 8,340.00 | 8,625.00 | 6,429.88 | 311,378 |
| 2024-08-26 | 8,550.00 | 8,670.00 | 8,265.00 | 8,385.00 | 6,250.96 | 34,213 |
| 2024-08-23 | 8,475.00 | 8,655.00 | 8,385.00 | 8,550.00 | 6,373.97 | 19,247 |
| 2024-08-22 | 8,745.00 | 8,850.00 | 8,370.00 | 8,475.00 | 6,318.06 | 51,336 |
| 2024-08-21 | 9,510.00 | 9,510.00 | 8,745.00 | 8,745.00 | 6,519.34 | 89,534 |
| 2024-08-20 | 9,855.00 | 9,975.00 | 9,330.00 | 9,375.00 | 6,989.00 | 99,640 |
| 2024-08-19 | 9,450.00 | 10,020.00 | 9,420.00 | 9,705.00 | 7,235.01 | 191,208 |
| 2024-08-16 | 9,195.00 | 9,900.00 | 9,150.00 | 9,375.00 | 6,989.00 | 218,055 |
| 2024-08-14 | 9,405.00 | 9,555.00 | 8,760.00 | 9,150.00 | 6,821.27 | 182,124 |
| 2024-08-13 | 10,335.00 | 10,395.00 | 8,865.00 | 9,135.00 | 6,810.08 | 395,347 |
| 2024-08-12 | 8,715.00 | 10,725.00 | 8,610.00 | 10,470.00 | 7,805.32 | 1,374,351 |
| 2024-08-09 | 8,925.00 | 10,005.00 | 8,370.00 | 8,535.00 | 6,362.79 | 390,225 |
| 2024-08-08 | 8,460.00 | 9,150.00 | 7,800.00 | 8,835.00 | 6,586.44 | 195,164 |
| 2024-08-07 | 7,860.00 | 8,340.00 | 7,800.00 | 8,235.00 | 6,139.14 | 73,347 |
| 2024-08-06 | 7,290.00 | 8,250.00 | 7,260.00 | 7,800.00 | 5,814.85 | 101,436 |
| 2024-08-05 | 8,340.00 | 8,340.00 | 6,855.00 | 7,320.00 | 5,457.01 | 126,311 |
| 2024-08-02 | 8,955.00 | 8,970.00 | 8,385.00 | 8,460.00 | 6,306.88 | 111,195 |
| 2024-08-01 | 8,610.00 | 9,270.00 | 8,100.00 | 9,075.00 | 6,765.35 | 227,578 |
| 2024-07-31 | 9,600.00 | 9,600.00 | 9,060.00 | 9,135.00 | 6,810.08 | 178,438 |
| 2024-07-30 | 9,900.00 | 11,160.00 | 9,165.00 | 9,615.00 | 7,167.92 | 1,325,162 |
| 2024-07-29 | 12,090.00 | 12,210.00 | 9,690.00 | 9,750.00 | 7,268.56 | 1,249,921 |
| 2024-07-26 | 8,235.00 | 10,500.00 | 8,115.00 | 10,500.00 | 7,827.68 | 994,940 |
| 2024-07-25 | 8,055.00 | 8,295.00 | 8,025.00 | 8,085.00 | 6,027.32 | 31,329 |
| 2024-07-24 | 8,235.00 | 8,625.00 | 8,130.00 | 8,340.00 | 6,217.42 | 29,131 |
| 2024-07-23 | 8,175.00 | 8,235.00 | 8,145.00 | 8,235.00 | 6,139.14 | 4,943 |
| 2024-07-22 | 8,400.00 | 8,415.00 | 8,055.00 | 8,175.00 | 6,094.41 | 17,825 |
| 2024-07-19 | 8,520.00 | 8,595.00 | 8,070.00 | 8,400.00 | 6,262.15 | 17,904 |
| 2024-07-18 | 8,550.00 | 8,685.00 | 8,385.00 | 8,595.00 | 6,407.52 | 31,216 |
| 2024-07-17 | 8,505.00 | 8,715.00 | 8,505.00 | 8,610.00 | 6,418.70 | 21,981 |
| 2024-07-16 | 8,610.00 | 8,670.00 | 8,550.00 | 8,580.00 | 6,396.33 | 12,711 |
| 2024-07-15 | 8,535.00 | 8,655.00 | 8,490.00 | 8,580.00 | 6,396.33 | 18,472 |
| 2024-07-12 | 8,430.00 | 8,550.00 | 8,385.00 | 8,535.00 | 6,362.79 | 15,432 |
| 2024-07-11 | 8,430.00 | 8,610.00 | 8,295.00 | 8,430.00 | 6,284.51 | 17,840 |
| 2024-07-10 | 8,490.00 | 8,640.00 | 8,265.00 | 8,430.00 | 6,284.51 | 35,103 |
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.