NEORIGIN Co., Ltd. (KOSDAQ:094860)
South Korea · Delayed Price · Currency is KRW 1,080.00
+15.00 (1.41%)
At close: Aug 14, 2025, 3:30 PM KST
NEORIGIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,054.00 | 1,107.00 | 1,029.00 | 1,080.00 | - | 1.41% | 97,134 |
| Aug 13, 2025 | 1,095.00 | 1,096.00 | 1,053.00 | 1,065.00 | - | -3.18% | 53,688 |
| Aug 12, 2025 | 1,054.00 | 1,100.00 | 1,031.00 | 1,100.00 | - | 3.38% | 56,719 |
| Aug 11, 2025 | 1,080.00 | 1,084.00 | 1,050.00 | 1,064.00 | - | -1.30% | 46,308 |
| Aug 8, 2025 | 1,060.00 | 1,079.00 | 1,050.00 | 1,078.00 | - | 0.84% | 24,516 |
| Aug 7, 2025 | 1,052.00 | 1,075.00 | 1,038.00 | 1,069.00 | - | 1.04% | 37,227 |
| Aug 6, 2025 | 1,071.00 | 1,076.00 | 1,053.00 | 1,058.00 | - | -0.28% | 45,610 |
| Aug 5, 2025 | 1,033.00 | 1,073.00 | 1,023.00 | 1,061.00 | - | 2.71% | 60,077 |
| Aug 4, 2025 | 1,035.00 | 1,053.00 | 1,005.00 | 1,033.00 | - | -1.43% | 91,560 |
| Aug 1, 2025 | 1,086.00 | 1,086.00 | 1,048.00 | 1,048.00 | - | -3.59% | 74,929 |
| Jul 31, 2025 | 1,109.00 | 1,130.00 | 1,086.00 | 1,087.00 | - | -2.07% | 51,715 |
| Jul 30, 2025 | 1,106.00 | 1,143.00 | 1,070.00 | 1,110.00 | - | 1.28% | 150,151 |
| Jul 29, 2025 | 1,097.00 | 1,097.00 | 1,062.00 | 1,096.00 | - | -0.09% | 74,117 |
| Jul 28, 2025 | 1,141.00 | 1,142.00 | 1,057.00 | 1,097.00 | - | -4.11% | 143,607 |
| Jul 25, 2025 | 1,159.00 | 1,160.00 | 1,125.00 | 1,144.00 | - | -1.29% | 65,775 |
| Jul 24, 2025 | 1,169.00 | 1,173.00 | 1,136.00 | 1,159.00 | - | 0.09% | 124,063 |
| Jul 23, 2025 | 1,180.00 | 1,183.00 | 1,118.00 | 1,158.00 | - | -1.86% | 156,902 |
| Jul 22, 2025 | 1,216.00 | 1,216.00 | 1,155.00 | 1,180.00 | - | -2.64% | 202,399 |
| Jul 21, 2025 | 1,272.00 | 1,303.00 | 1,204.00 | 1,212.00 | - | -1.78% | 512,606 |
| Jul 18, 2025 | 1,469.00 | 1,480.00 | 1,220.00 | 1,234.00 | - | -8.25% | 3,194,041 |
| Jul 17, 2025 | 1,046.00 | 1,345.00 | 1,040.00 | 1,345.00 | - | 29.95% | 1,254,318 |
| Jul 16, 2025 | 1,067.00 | 1,088.00 | 1,015.00 | 1,035.00 | - | -3.00% | 55,100 |
| Jul 15, 2025 | 1,056.00 | 1,100.00 | 1,051.00 | 1,067.00 | - | 0.76% | 35,073 |
| Jul 14, 2025 | 1,050.00 | 1,086.00 | 1,050.00 | 1,059.00 | - | - | 31,073 |
| Jul 11, 2025 | 1,075.00 | 1,089.00 | 1,044.00 | 1,059.00 | - | -0.56% | 51,331 |
| Jul 10, 2025 | 1,015.00 | 1,070.00 | 1,012.00 | 1,065.00 | - | 5.24% | 149,826 |
| Jul 9, 2025 | 1,010.00 | 1,030.00 | 1,003.00 | 1,012.00 | - | 0.70% | 86,356 |
| Jul 8, 2025 | 990.00 | 1,019.00 | 987.00 | 1,005.00 | - | 1.52% | 43,654 |
| Jul 7, 2025 | 992.00 | 1,014.00 | 962.00 | 990.00 | - | -0.30% | 82,698 |
| Jul 4, 2025 | 993.00 | 1,000.00 | 965.00 | 993.00 | - | -1.00% | 89,848 |
| Jul 3, 2025 | 1,070.00 | 1,185.00 | 985.00 | 1,003.00 | - | 0.40% | 1,255,378 |
| Jul 2, 2025 | 1,018.00 | 1,054.00 | 998.00 | 999.00 | - | -0.89% | 13,123 |
| Jul 1, 2025 | 1,015.00 | 1,015.00 | 978.00 | 1,008.00 | - | 1.00% | 29,472 |
| Jun 30, 2025 | 1,005.00 | 1,025.00 | 990.00 | 998.00 | - | -0.30% | 24,686 |
| Jun 27, 2025 | 1,007.00 | 1,018.00 | 996.00 | 1,001.00 | - | -0.79% | 61,019 |
| Jun 26, 2025 | 1,024.00 | 1,024.00 | 990.00 | 1,009.00 | - | 1.00% | 22,663 |
| Jun 25, 2025 | 983.00 | 1,030.00 | 979.00 | 999.00 | - | 2.04% | 33,241 |
| Jun 24, 2025 | 994.00 | 1,005.00 | 977.00 | 979.00 | - | -1.21% | 20,354 |
| Jun 23, 2025 | 991.00 | 1,007.00 | 985.00 | 991.00 | - | - | 10,798 |
| Jun 20, 2025 | 1,002.00 | 1,012.00 | 986.00 | 991.00 | - | -1.10% | 10,158 |
| Jun 19, 2025 | 998.00 | 1,011.00 | 951.00 | 1,002.00 | - | 1.31% | 25,848 |
| Jun 18, 2025 | 994.00 | 1,007.00 | 980.00 | 989.00 | - | -0.10% | 31,682 |
| Jun 17, 2025 | 1,036.00 | 1,036.00 | 969.00 | 990.00 | - | -1.59% | 21,737 |
| Jun 16, 2025 | 1,017.00 | 1,034.00 | 1,005.00 | 1,006.00 | - | -0.98% | 13,636 |
| Jun 13, 2025 | 1,026.00 | 1,030.00 | 1,007.00 | 1,016.00 | - | - | 25,577 |
| Jun 12, 2025 | 1,035.00 | 1,040.00 | 1,016.00 | 1,016.00 | - | -1.07% | 11,839 |
| Jun 11, 2025 | 1,023.00 | 1,027.00 | 1,016.00 | 1,027.00 | - | 0.39% | 23,225 |
| Jun 10, 2025 | 990.00 | 1,052.00 | 988.00 | 1,023.00 | - | 3.33% | 113,897 |
| Jun 9, 2025 | 1,010.00 | 1,019.00 | 987.00 | 990.00 | - | -1.69% | 56,434 |
| Jun 5, 2025 | 1,015.00 | 1,020.00 | 996.00 | 1,007.00 | - | 0.30% | 22,702 |