NEORIGIN Co., Ltd. (KOSDAQ:094860)
South Korea · Delayed Price · Currency is KRW 1,309.00
-44.00 (-3.25%)
At close: Nov 13, 2026
NEORIGIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,350.00 | 1,350.00 | 1,276.00 | 1,309.00 | 1,309.00 | -3.25% | 131,043 |
| Nov 12, 2026 | 1,354.00 | 1,380.00 | 1,248.00 | 1,353.00 | 1,353.00 | -0.07% | 92,802 |
| Nov 11, 2026 | 1,384.00 | 1,384.00 | 1,319.00 | 1,354.00 | 1,354.00 | -2.24% | 121,313 |
| Nov 10, 2026 | 1,363.00 | 1,417.00 | 1,350.00 | 1,385.00 | 1,385.00 | 1.76% | 109,402 |
| Nov 9, 2026 | 1,350.00 | 1,412.00 | 1,303.00 | 1,361.00 | 1,361.00 | 3.11% | 149,192 |
| Nov 6, 2026 | 1,373.00 | 1,393.00 | 1,298.00 | 1,320.00 | 1,320.00 | -5.51% | 68,433 |
| Nov 5, 2026 | 1,400.00 | 1,446.00 | 1,360.00 | 1,397.00 | 1,397.00 | -2.38% | 119,580 |
| Nov 4, 2026 | 1,459.00 | 1,459.00 | 1,373.00 | 1,431.00 | 1,431.00 | 1.27% | 68,109 |
| Nov 3, 2026 | 1,415.00 | 1,437.00 | 1,357.00 | 1,413.00 | 1,413.00 | -0.98% | 70,905 |
| Nov 2, 2026 | 1,421.00 | 1,445.00 | 1,381.00 | 1,427.00 | 1,427.00 | 0.49% | 64,045 |
| Oct 30, 2026 | 1,493.00 | 1,518.00 | 1,380.00 | 1,420.00 | 1,420.00 | -5.90% | 127,474 |
| Oct 29, 2026 | 1,496.00 | 1,530.00 | 1,440.00 | 1,509.00 | 1,509.00 | 0.40% | 85,964 |
| Oct 28, 2026 | 1,666.00 | 1,679.00 | 1,484.00 | 1,503.00 | 1,503.00 | -10.54% | 240,430 |
| Oct 27, 2026 | 1,759.00 | 1,780.00 | 1,616.00 | 1,680.00 | 1,680.00 | -1.06% | 101,662 |
| Oct 26, 2026 | 1,710.00 | 1,710.00 | 1,560.00 | 1,698.00 | 1,698.00 | 1.31% | 105,709 |
| Oct 23, 2026 | 1,763.00 | 1,785.00 | 1,664.00 | 1,676.00 | 1,676.00 | -7.15% | 107,758 |
| Oct 22, 2026 | 1,844.00 | 1,844.00 | 1,760.00 | 1,805.00 | 1,805.00 | 0.84% | 59,923 |
| Oct 21, 2026 | 1,847.00 | 1,847.00 | 1,701.00 | 1,790.00 | 1,790.00 | -0.22% | 191,374 |
| Oct 20, 2026 | 1,800.00 | 1,823.00 | 1,737.00 | 1,794.00 | 1,794.00 | -0.22% | 119,893 |
| Oct 19, 2026 | 1,723.00 | 1,798.00 | 1,667.00 | 1,798.00 | 1,798.00 | 5.52% | 193,990 |
| Oct 16, 2026 | 1,667.00 | 1,730.00 | 1,666.00 | 1,704.00 | 1,704.00 | 2.28% | 173,938 |
| Oct 15, 2026 | 1,663.00 | 1,675.00 | 1,612.00 | 1,666.00 | 1,666.00 | -1.48% | 68,236 |
| Oct 14, 2026 | 1,643.00 | 1,710.00 | 1,590.00 | 1,691.00 | 1,691.00 | 2.92% | 167,263 |
| Oct 13, 2026 | 1,633.00 | 1,750.00 | 1,588.00 | 1,643.00 | 1,643.00 | 0.61% | 145,786 |
| Oct 12, 2026 | 1,586.00 | 1,635.00 | 1,577.00 | 1,633.00 | 1,633.00 | 2.96% | 111,331 |
| Oct 8, 2026 | 1,596.00 | 1,599.00 | 1,550.00 | 1,586.00 | 1,586.00 | 2.06% | 47,030 |
| Oct 7, 2026 | 1,593.00 | 1,619.00 | 1,532.00 | 1,554.00 | 1,554.00 | -2.39% | 93,114 |
| Oct 6, 2026 | 1,600.00 | 1,620.00 | 1,553.00 | 1,592.00 | 1,592.00 | 1.47% | 130,664 |
| Oct 2, 2026 | 1,517.00 | 1,600.00 | 1,503.00 | 1,569.00 | 1,569.00 | 2.55% | 146,511 |
| Oct 1, 2026 | 1,533.00 | 1,549.00 | 1,491.00 | 1,530.00 | 1,530.00 | 0.92% | 53,278 |
| Sep 30, 2026 | 1,598.00 | 1,598.00 | 1,498.00 | 1,516.00 | 1,516.00 | -2.94% | 83,036 |
| Sep 29, 2026 | 1,586.00 | 1,586.00 | 1,510.00 | 1,562.00 | 1,562.00 | -1.51% | 112,856 |
| Sep 28, 2026 | 1,398.00 | 1,587.00 | 1,398.00 | 1,586.00 | 1,586.00 | 14.60% | 308,204 |
| Sep 23, 2026 | 1,350.00 | 1,435.00 | 1,340.00 | 1,384.00 | 1,384.00 | 2.52% | 101,152 |
| Sep 22, 2026 | 1,472.00 | 1,472.00 | 1,339.00 | 1,350.00 | 1,350.00 | -8.29% | 93,217 |
| Sep 21, 2026 | 1,492.00 | 1,499.00 | 1,443.00 | 1,472.00 | 1,472.00 | -2.39% | 83,349 |
| Sep 18, 2026 | 1,522.00 | 1,531.00 | 1,486.00 | 1,508.00 | 1,508.00 | -0.79% | 73,230 |
| Sep 17, 2026 | 1,540.00 | 1,540.00 | 1,453.00 | 1,520.00 | 1,520.00 | 0.40% | 65,173 |
| Sep 16, 2026 | 1,497.00 | 1,523.00 | 1,474.00 | 1,514.00 | 1,514.00 | 0.53% | 59,341 |
| Sep 15, 2026 | 1,539.00 | 1,539.00 | 1,477.00 | 1,506.00 | 1,506.00 | -1.31% | 48,503 |
| Sep 14, 2026 | 1,502.00 | 1,550.00 | 1,490.00 | 1,526.00 | 1,526.00 | 1.60% | 89,129 |
| Sep 11, 2026 | 1,500.00 | 1,520.00 | 1,489.00 | 1,502.00 | 1,502.00 | 0.07% | 53,984 |
| Sep 10, 2026 | 1,530.00 | 1,539.00 | 1,478.00 | 1,501.00 | 1,501.00 | -2.09% | 74,588 |
| Sep 9, 2026 | 1,480.00 | 1,544.00 | 1,475.00 | 1,533.00 | 1,533.00 | 3.30% | 213,230 |
| Sep 8, 2026 | 1,412.00 | 1,499.00 | 1,412.00 | 1,484.00 | 1,484.00 | 1.02% | 110,874 |
| Sep 7, 2026 | 1,470.00 | 1,504.00 | 1,456.00 | 1,469.00 | 1,469.00 | 0.62% | 184,846 |
| Sep 4, 2026 | 1,442.00 | 1,463.00 | 1,432.00 | 1,460.00 | 1,460.00 | 1.32% | 115,915 |
| Sep 3, 2026 | 1,430.00 | 1,450.00 | 1,419.00 | 1,441.00 | 1,441.00 | 0.70% | 88,912 |
| Sep 2, 2026 | 1,450.00 | 1,450.00 | 1,401.00 | 1,431.00 | 1,431.00 | -0.63% | 47,498 |
| Sep 1, 2026 | 1,396.00 | 1,450.00 | 1,372.00 | 1,440.00 | 1,440.00 | 1.91% | 150,092 |