NEORIGIN Co., Ltd. (KOSDAQ:094860)
South Korea · Delayed Price · Currency is KRW 1,500.00
0.00 (0.00%)
At close: Apr 29, 2026
NEORIGIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,500.00 | 1,514.00 | 1,398.00 | 1,500.00 | 1,500.00 | - | 313,926 |
| Apr 28, 2026 | 1,590.00 | 1,590.00 | 1,432.00 | 1,500.00 | 1,500.00 | 0.81% | 548,822 |
| Apr 27, 2026 | 1,537.00 | 1,537.00 | 1,461.00 | 1,488.00 | 1,488.00 | -0.87% | 334,218 |
| Apr 24, 2026 | 1,490.00 | 1,600.00 | 1,456.00 | 1,501.00 | 1,501.00 | 0.74% | 725,286 |
| Apr 23, 2026 | 1,859.00 | 1,859.00 | 1,473.00 | 1,490.00 | 1,490.00 | 4.20% | 4,300,244 |
| Apr 22, 2026 | 1,427.00 | 1,465.00 | 1,393.00 | 1,430.00 | 1,430.00 | 0.14% | 151,053 |
| Apr 21, 2026 | 1,434.00 | 1,470.00 | 1,391.00 | 1,428.00 | 1,428.00 | -0.49% | 136,203 |
| Apr 20, 2026 | 1,405.00 | 1,475.00 | 1,405.00 | 1,435.00 | 1,435.00 | 0.84% | 161,732 |
| Apr 17, 2026 | 1,410.00 | 1,469.00 | 1,391.00 | 1,423.00 | 1,423.00 | 0.21% | 137,370 |
| Apr 16, 2026 | 1,429.00 | 1,470.00 | 1,397.00 | 1,420.00 | 1,420.00 | 1.00% | 138,282 |
| Apr 15, 2026 | 1,420.00 | 1,475.00 | 1,362.00 | 1,406.00 | 1,406.00 | -0.85% | 232,987 |
| Apr 14, 2026 | 1,400.00 | 1,435.00 | 1,359.00 | 1,418.00 | 1,418.00 | 3.73% | 237,263 |
| Apr 13, 2026 | 1,391.00 | 1,462.00 | 1,351.00 | 1,367.00 | 1,367.00 | -1.73% | 135,515 |
| Apr 10, 2026 | 1,424.00 | 1,470.00 | 1,358.00 | 1,391.00 | 1,391.00 | -3.27% | 255,777 |
| Apr 9, 2026 | 1,446.00 | 1,485.00 | 1,395.00 | 1,438.00 | 1,438.00 | -0.07% | 147,694 |
| Apr 8, 2026 | 1,436.00 | 1,446.00 | 1,342.00 | 1,439.00 | 1,439.00 | - | 218,124 |
| Apr 7, 2026 | 1,440.00 | 1,459.00 | 1,427.00 | 1,439.00 | 1,439.00 | -0.07% | 101,325 |
| Apr 6, 2026 | 1,420.00 | 1,479.00 | 1,412.00 | 1,440.00 | 1,440.00 | 1.41% | 133,344 |
| Apr 3, 2026 | 1,420.00 | 1,447.00 | 1,365.00 | 1,420.00 | 1,420.00 | 4.11% | 350,746 |
| Apr 2, 2026 | 1,361.00 | 1,404.00 | 1,356.00 | 1,364.00 | 1,364.00 | 0.22% | 150,288 |
| Apr 1, 2026 | 1,380.00 | 1,399.00 | 1,346.00 | 1,361.00 | 1,361.00 | 1.57% | 121,900 |
| Mar 31, 2026 | 1,341.00 | 1,350.00 | 1,282.00 | 1,340.00 | 1,340.00 | -0.07% | 208,948 |
| Mar 30, 2026 | 1,410.00 | 1,410.00 | 1,295.00 | 1,341.00 | 1,341.00 | 0.22% | 91,772 |
| Mar 27, 2026 | 1,385.00 | 1,385.00 | 1,266.00 | 1,338.00 | 1,338.00 | 0.90% | 75,567 |
| Mar 26, 2026 | 1,348.00 | 1,348.00 | 1,320.00 | 1,326.00 | 1,326.00 | -3.49% | 59,753 |
| Mar 25, 2026 | 1,447.00 | 1,447.00 | 1,341.00 | 1,374.00 | 1,374.00 | - | 228,103 |
| Mar 24, 2026 | 1,341.00 | 1,429.00 | 1,331.00 | 1,374.00 | 1,374.00 | 2.46% | 126,315 |
| Mar 23, 2026 | 1,460.00 | 1,460.00 | 1,296.00 | 1,341.00 | 1,341.00 | -3.46% | 154,367 |
| Mar 20, 2026 | 1,400.00 | 1,400.00 | 1,357.00 | 1,389.00 | 1,389.00 | 0.51% | 66,879 |
| Mar 19, 2026 | 1,449.00 | 1,449.00 | 1,322.00 | 1,382.00 | 1,382.00 | 2.07% | 127,109 |
| Mar 18, 2026 | 1,362.00 | 1,380.00 | 1,284.00 | 1,354.00 | 1,354.00 | 2.34% | 231,796 |
| Mar 17, 2026 | 1,408.00 | 1,481.00 | 1,302.00 | 1,323.00 | 1,323.00 | -6.04% | 411,723 |
| Mar 16, 2026 | 1,427.00 | 1,474.00 | 1,390.00 | 1,408.00 | 1,408.00 | -1.33% | 304,092 |
| Mar 13, 2026 | 1,428.00 | 1,470.00 | 1,394.00 | 1,427.00 | 1,427.00 | -0.07% | 364,375 |
| Mar 12, 2026 | 1,430.00 | 1,463.00 | 1,392.00 | 1,428.00 | 1,428.00 | -0.07% | 115,240 |
| Mar 11, 2026 | 1,413.00 | 1,429.00 | 1,382.00 | 1,429.00 | 1,429.00 | 1.06% | 162,423 |
| Mar 10, 2026 | 1,525.00 | 1,525.00 | 1,365.00 | 1,414.00 | 1,414.00 | 0.78% | 171,569 |
| Mar 9, 2026 | 1,318.00 | 1,464.00 | 1,318.00 | 1,403.00 | 1,403.00 | 6.45% | 308,168 |
| Mar 6, 2026 | 1,250.00 | 1,350.00 | 1,232.00 | 1,318.00 | 1,318.00 | 5.44% | 210,108 |
| Mar 5, 2026 | 1,249.00 | 1,318.00 | 1,181.00 | 1,250.00 | 1,250.00 | 10.23% | 206,940 |
| Mar 4, 2026 | 1,230.00 | 1,257.00 | 1,130.00 | 1,134.00 | 1,134.00 | -8.55% | 164,814 |
| Mar 3, 2026 | 1,383.00 | 1,396.00 | 1,240.00 | 1,240.00 | 1,240.00 | -11.30% | 145,124 |
| Feb 27, 2026 | 1,401.00 | 1,418.00 | 1,299.00 | 1,398.00 | 1,398.00 | -0.21% | 112,483 |
| Feb 26, 2026 | 1,460.00 | 1,469.00 | 1,386.00 | 1,401.00 | 1,401.00 | -1.41% | 121,277 |
| Feb 25, 2026 | 1,490.00 | 1,490.00 | 1,370.00 | 1,421.00 | 1,421.00 | -2.54% | 81,864 |
| Feb 24, 2026 | 1,443.00 | 1,494.00 | 1,429.00 | 1,458.00 | 1,458.00 | 2.39% | 89,405 |
| Feb 23, 2026 | 1,498.00 | 1,510.00 | 1,311.00 | 1,424.00 | 1,424.00 | -5.07% | 378,418 |
| Feb 20, 2026 | 1,553.00 | 1,560.00 | 1,423.00 | 1,500.00 | 1,500.00 | -1.77% | 179,470 |
| Feb 19, 2026 | 1,511.00 | 1,544.00 | 1,496.00 | 1,527.00 | 1,527.00 | 0.26% | 108,816 |
| Feb 13, 2026 | 1,525.00 | 1,538.00 | 1,500.00 | 1,523.00 | 1,523.00 | -0.13% | 165,557 |