NEORIGIN Co., Ltd. (KOSDAQ:094860)
South Korea · Delayed Price · Currency is KRW 1,016.00
-5.00 (-0.49%)
At close: Sep 19, 2025
NEORIGIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,011.00 | 1,030.00 | 1,003.00 | 1,016.00 | 1,016.00 | -0.49% | 65,407 |
| Sep 18, 2025 | 1,008.00 | 1,034.00 | 1,007.00 | 1,021.00 | 1,021.00 | 0.29% | 28,017 |
| Sep 17, 2025 | 1,015.00 | 1,033.00 | 1,015.00 | 1,018.00 | 1,018.00 | -0.49% | 17,802 |
| Sep 16, 2025 | 1,018.00 | 1,028.00 | 1,011.00 | 1,023.00 | 1,023.00 | -0.49% | 32,156 |
| Sep 15, 2025 | 1,012.00 | 1,043.00 | 1,010.00 | 1,028.00 | 1,028.00 | 0.69% | 9,430 |
| Sep 12, 2025 | 1,030.00 | 1,056.00 | 1,020.00 | 1,021.00 | 1,021.00 | -1.83% | 18,702 |
| Sep 11, 2025 | 1,030.00 | 1,041.00 | 1,016.00 | 1,040.00 | 1,040.00 | - | 19,679 |
| Sep 10, 2025 | 1,034.00 | 1,071.00 | 1,006.00 | 1,040.00 | 1,040.00 | 0.39% | 67,836 |
| Sep 9, 2025 | 1,028.00 | 1,038.00 | 1,008.00 | 1,036.00 | 1,036.00 | -0.19% | 35,606 |
| Sep 8, 2025 | 1,030.00 | 1,038.00 | 1,021.00 | 1,038.00 | 1,038.00 | -0.19% | 32,997 |
| Sep 5, 2025 | 1,050.00 | 1,060.00 | 1,026.00 | 1,040.00 | 1,040.00 | -1.89% | 59,699 |
| Sep 4, 2025 | 1,065.00 | 1,071.00 | 1,030.00 | 1,060.00 | 1,060.00 | -1.03% | 34,299 |
| Sep 3, 2025 | 1,066.00 | 1,080.00 | 1,062.00 | 1,071.00 | 1,071.00 | -0.46% | 25,966 |
| Sep 2, 2025 | 1,050.00 | 1,090.00 | 1,030.00 | 1,076.00 | 1,076.00 | 2.48% | 83,870 |
| Sep 1, 2025 | 1,064.00 | 1,065.00 | 1,040.00 | 1,050.00 | 1,050.00 | -1.32% | 23,358 |
| Aug 29, 2025 | 1,033.00 | 1,065.00 | 1,030.00 | 1,064.00 | 1,064.00 | 3.00% | 42,057 |
| Aug 28, 2025 | 1,026.00 | 1,067.00 | 1,026.00 | 1,033.00 | 1,033.00 | -0.19% | 61,291 |
| Aug 27, 2025 | 1,044.00 | 1,064.00 | 1,028.00 | 1,035.00 | 1,035.00 | -0.58% | 39,363 |
| Aug 26, 2025 | 1,081.00 | 1,081.00 | 1,041.00 | 1,041.00 | 1,041.00 | -3.79% | 31,993 |
| Aug 25, 2025 | 1,066.00 | 1,082.00 | 1,045.00 | 1,082.00 | 1,082.00 | 1.50% | 14,520 |
| Aug 22, 2025 | 1,067.00 | 1,082.00 | 1,052.00 | 1,066.00 | 1,066.00 | -1.11% | 17,710 |
| Aug 21, 2025 | 1,052.00 | 1,078.00 | 1,038.00 | 1,078.00 | 1,078.00 | 1.22% | 34,487 |
| Aug 20, 2025 | 1,073.00 | 1,074.00 | 1,047.00 | 1,065.00 | 1,065.00 | -0.84% | 24,477 |
| Aug 19, 2025 | 1,054.00 | 1,080.00 | 1,034.00 | 1,074.00 | 1,074.00 | 0.94% | 26,712 |
| Aug 18, 2025 | 1,068.00 | 1,095.00 | 1,031.00 | 1,064.00 | 1,064.00 | -1.48% | 85,037 |
| Aug 14, 2025 | 1,054.00 | 1,107.00 | 1,029.00 | 1,080.00 | 1,080.00 | 1.41% | 97,134 |
| Aug 13, 2025 | 1,095.00 | 1,096.00 | 1,053.00 | 1,065.00 | 1,065.00 | -3.18% | 53,688 |
| Aug 12, 2025 | 1,054.00 | 1,100.00 | 1,031.00 | 1,100.00 | 1,100.00 | 3.38% | 56,719 |
| Aug 11, 2025 | 1,080.00 | 1,084.00 | 1,050.00 | 1,064.00 | 1,064.00 | -1.30% | 46,308 |
| Aug 8, 2025 | 1,060.00 | 1,079.00 | 1,050.00 | 1,078.00 | 1,078.00 | 0.84% | 24,516 |
| Aug 7, 2025 | 1,052.00 | 1,075.00 | 1,038.00 | 1,069.00 | 1,069.00 | 1.04% | 37,227 |
| Aug 6, 2025 | 1,071.00 | 1,076.00 | 1,053.00 | 1,058.00 | 1,058.00 | -0.28% | 45,610 |
| Aug 5, 2025 | 1,033.00 | 1,073.00 | 1,023.00 | 1,061.00 | 1,061.00 | 2.71% | 60,077 |
| Aug 4, 2025 | 1,035.00 | 1,053.00 | 1,005.00 | 1,033.00 | 1,033.00 | -1.43% | 91,560 |
| Aug 1, 2025 | 1,086.00 | 1,086.00 | 1,048.00 | 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 | 1,087.00 | -2.07% | 51,715 |
| Jul 30, 2025 | 1,106.00 | 1,143.00 | 1,070.00 | 1,110.00 | 1,110.00 | 1.28% | 150,151 |
| Jul 29, 2025 | 1,097.00 | 1,097.00 | 1,062.00 | 1,096.00 | 1,096.00 | -0.09% | 74,117 |
| Jul 28, 2025 | 1,141.00 | 1,142.00 | 1,057.00 | 1,097.00 | 1,097.00 | -4.11% | 143,607 |
| Jul 25, 2025 | 1,159.00 | 1,160.00 | 1,125.00 | 1,144.00 | 1,144.00 | -1.29% | 65,775 |
| Jul 24, 2025 | 1,169.00 | 1,173.00 | 1,136.00 | 1,159.00 | 1,159.00 | 0.09% | 124,063 |
| Jul 23, 2025 | 1,180.00 | 1,183.00 | 1,118.00 | 1,158.00 | 1,158.00 | -1.86% | 156,902 |
| Jul 22, 2025 | 1,216.00 | 1,216.00 | 1,155.00 | 1,180.00 | 1,180.00 | -2.64% | 202,399 |
| Jul 21, 2025 | 1,272.00 | 1,303.00 | 1,204.00 | 1,212.00 | 1,212.00 | -1.78% | 512,606 |
| Jul 18, 2025 | 1,469.00 | 1,480.00 | 1,220.00 | 1,234.00 | 1,234.00 | -8.25% | 3,194,041 |
| Jul 17, 2025 | 1,046.00 | 1,345.00 | 1,040.00 | 1,345.00 | 1,345.00 | 29.95% | 1,254,318 |
| Jul 16, 2025 | 1,067.00 | 1,088.00 | 1,015.00 | 1,035.00 | 1,035.00 | -3.00% | 55,100 |
| Jul 15, 2025 | 1,056.00 | 1,100.00 | 1,051.00 | 1,067.00 | 1,067.00 | 0.76% | 35,073 |
| Jul 14, 2025 | 1,050.00 | 1,086.00 | 1,050.00 | 1,059.00 | 1,059.00 | - | 31,073 |
| Jul 11, 2025 | 1,075.00 | 1,089.00 | 1,044.00 | 1,059.00 | 1,059.00 | -0.56% | 51,331 |