NEORIGIN Co., Ltd. (KOSDAQ:094860)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,119.00
+27.00 (2.47%)
Last updated: Oct 28, 2025, 11:06 AM KST

NEORIGIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251,172.001,179.001,130.001,145.001,145.00-2.30%119,532
Oct 30, 20251,154.001,191.001,130.001,172.001,172.002.00%255,206
Oct 29, 20251,125.001,155.001,090.001,149.001,149.002.22%358,559
Oct 28, 20251,092.001,200.001,047.001,124.001,124.002.93%1,191,012
Oct 27, 20251,088.001,120.001,071.001,092.001,092.000.65%435,898
Oct 24, 20251,154.001,154.001,064.001,085.001,085.00-5.98%874,241
Oct 23, 20251,406.001,490.001,150.001,154.001,154.00-15.58%4,599,192
Oct 22, 20251,052.001,367.001,039.001,367.001,367.0029.94%2,243,382
Oct 21, 20251,004.001,147.001,004.001,052.001,052.004.78%637,419
Oct 20, 20251,060.001,065.00980.001,004.001,004.00-1.67%35,000
Oct 17, 20251,023.001,065.001,007.001,021.001,021.00-1.16%46,625
Oct 16, 20251,033.001,073.001,029.001,033.001,033.00-61,657
Oct 15, 20251,036.001,041.001,026.001,033.001,033.00-0.29%46,919
Oct 14, 2025993.001,073.00984.001,036.001,036.004.54%193,202
Oct 13, 2025985.001,015.00979.00991.00991.001.02%93,909
Oct 10, 2025990.001,005.00980.00981.00981.00-1.70%45,116
Oct 2, 2025985.001,000.00984.00998.00998.000.60%12,654
Oct 1, 2025979.001,018.00978.00992.00992.000.40%32,019
Sep 30, 2025979.001,017.00963.00988.00988.00-41,551
Sep 29, 2025980.00998.00965.00988.00988.000.30%33,687
Sep 26, 2025991.001,000.00985.00985.00985.00-1.40%47,980
Sep 25, 20251,009.001,014.00989.00999.00999.00-1.48%33,188
Sep 24, 2025997.001,024.00968.001,014.001,014.000.70%29,431
Sep 23, 2025988.001,013.00981.001,007.001,007.00-1.76%116,582
Sep 22, 20251,016.001,034.001,003.001,025.001,025.000.89%47,809
Sep 19, 20251,011.001,030.001,003.001,016.001,016.00-0.49%65,407
Sep 18, 20251,008.001,034.001,007.001,021.001,021.000.29%28,017
Sep 17, 20251,015.001,033.001,015.001,018.001,018.00-0.49%17,802
Sep 16, 20251,018.001,028.001,011.001,023.001,023.00-0.49%32,156
Sep 15, 20251,012.001,043.001,010.001,028.001,028.000.69%9,430
Sep 12, 20251,030.001,056.001,020.001,021.001,021.00-1.83%18,702
Sep 11, 20251,030.001,041.001,016.001,040.001,040.00-19,679
Sep 10, 20251,034.001,071.001,006.001,040.001,040.000.39%67,836
Sep 9, 20251,028.001,038.001,008.001,036.001,036.00-0.19%35,606
Sep 8, 20251,030.001,038.001,021.001,038.001,038.00-0.19%32,997
Sep 5, 20251,050.001,060.001,026.001,040.001,040.00-1.89%59,699
Sep 4, 20251,065.001,071.001,030.001,060.001,060.00-1.03%34,299
Sep 3, 20251,066.001,080.001,062.001,071.001,071.00-0.46%25,966
Sep 2, 20251,050.001,090.001,030.001,076.001,076.002.48%83,870
Sep 1, 20251,064.001,065.001,040.001,050.001,050.00-1.32%23,358
Aug 29, 20251,033.001,065.001,030.001,064.001,064.003.00%42,057
Aug 28, 20251,026.001,067.001,026.001,033.001,033.00-0.19%61,291
Aug 27, 20251,044.001,064.001,028.001,035.001,035.00-0.58%39,363
Aug 26, 20251,081.001,081.001,041.001,041.001,041.00-3.79%31,993
Aug 25, 20251,066.001,082.001,045.001,082.001,082.001.50%14,520
Aug 22, 20251,067.001,082.001,052.001,066.001,066.00-1.11%17,710
Aug 21, 20251,052.001,078.001,038.001,078.001,078.001.22%34,487
Aug 20, 20251,073.001,074.001,047.001,065.001,065.00-0.84%24,477
Aug 19, 20251,054.001,080.001,034.001,074.001,074.000.94%26,712
Aug 18, 20251,068.001,095.001,031.001,064.001,064.00-1.48%85,037