NEORIGIN Co., Ltd. (KOSDAQ:094860)
South Korea · Delayed Price · Currency is KRW 1,411.00
+11.00 (0.79%)
At close: May 28, 2026
NEORIGIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,401.00 | 1,448.00 | 1,386.00 | 1,411.00 | 1,411.00 | 0.79% | 140,410 |
| May 27, 2026 | 1,416.00 | 1,453.00 | 1,380.00 | 1,400.00 | 1,400.00 | -1.96% | 427,737 |
| May 26, 2026 | 1,414.00 | 1,458.00 | 1,395.00 | 1,428.00 | 1,428.00 | -0.14% | 356,159 |
| May 22, 2026 | 1,425.00 | 1,457.00 | 1,383.00 | 1,430.00 | 1,430.00 | - | 381,357 |
| May 21, 2026 | 1,469.00 | 1,470.00 | 1,404.00 | 1,430.00 | 1,430.00 | -1.24% | 136,567 |
| May 20, 2026 | 1,488.00 | 1,488.00 | 1,408.00 | 1,448.00 | 1,448.00 | -0.75% | 78,120 |
| May 19, 2026 | 1,458.00 | 1,472.00 | 1,395.00 | 1,459.00 | 1,459.00 | 0.07% | 239,336 |
| May 18, 2026 | 1,462.00 | 1,474.00 | 1,410.00 | 1,458.00 | 1,458.00 | -0.27% | 148,983 |
| May 15, 2026 | 1,444.00 | 1,479.00 | 1,423.00 | 1,462.00 | 1,462.00 | 1.25% | 286,957 |
| May 14, 2026 | 1,426.00 | 1,476.00 | 1,411.00 | 1,444.00 | 1,444.00 | 0.42% | 285,381 |
| May 13, 2026 | 1,427.00 | 1,444.00 | 1,380.00 | 1,438.00 | 1,438.00 | 0.77% | 202,354 |
| May 12, 2026 | 1,388.00 | 1,445.00 | 1,373.00 | 1,427.00 | 1,427.00 | 1.93% | 156,489 |
| May 11, 2026 | 1,453.00 | 1,470.00 | 1,400.00 | 1,400.00 | 1,400.00 | -4.44% | 155,476 |
| May 8, 2026 | 1,485.00 | 1,520.00 | 1,398.00 | 1,465.00 | 1,465.00 | -1.01% | 161,548 |
| May 7, 2026 | 1,484.00 | 1,484.00 | 1,437.00 | 1,480.00 | 1,480.00 | -0.74% | 167,195 |
| May 6, 2026 | 1,490.00 | 1,512.00 | 1,450.00 | 1,491.00 | 1,491.00 | 0.07% | 386,203 |
| May 4, 2026 | 1,481.00 | 1,498.00 | 1,398.00 | 1,490.00 | 1,490.00 | 0.07% | 220,851 |
| Apr 30, 2026 | 1,483.00 | 1,505.00 | 1,475.00 | 1,489.00 | 1,489.00 | -0.73% | 236,116 |
| Apr 29, 2026 | 1,500.00 | 1,514.00 | 1,398.00 | 1,500.00 | 1,500.00 | - | 313,939 |
| Apr 28, 2026 | 1,590.00 | 1,590.00 | 1,432.00 | 1,500.00 | 1,500.00 | 0.81% | 555,663 |
| Apr 27, 2026 | 1,537.00 | 1,537.00 | 1,461.00 | 1,488.00 | 1,488.00 | -0.87% | 336,074 |
| Apr 24, 2026 | 1,490.00 | 1,600.00 | 1,456.00 | 1,501.00 | 1,501.00 | 0.74% | 728,348 |
| Apr 23, 2026 | 1,859.00 | 1,859.00 | 1,473.00 | 1,490.00 | 1,490.00 | 4.20% | 4,323,157 |
| Apr 22, 2026 | 1,427.00 | 1,465.00 | 1,393.00 | 1,430.00 | 1,430.00 | 0.14% | 214,683 |
| 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% | 162,053 |
| Apr 17, 2026 | 1,410.00 | 1,469.00 | 1,391.00 | 1,423.00 | 1,423.00 | 0.21% | 138,052 |
| Apr 16, 2026 | 1,429.00 | 1,470.00 | 1,397.00 | 1,420.00 | 1,420.00 | 1.00% | 138,606 |
| Apr 15, 2026 | 1,420.00 | 1,475.00 | 1,362.00 | 1,406.00 | 1,406.00 | -0.85% | 234,618 |
| 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% | 256,032 |
| 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 | - | 218,137 |
| 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% | 352,406 |
| Apr 2, 2026 | 1,361.00 | 1,404.00 | 1,356.00 | 1,364.00 | 1,364.00 | 0.22% | 150,289 |
| Apr 1, 2026 | 1,380.00 | 1,399.00 | 1,346.00 | 1,361.00 | 1,361.00 | 1.57% | 123,928 |
| 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% | 93,055 |
| Mar 27, 2026 | 1,385.00 | 1,385.00 | 1,266.00 | 1,338.00 | 1,338.00 | 0.90% | 75,617 |
| Mar 26, 2026 | 1,348.00 | 1,348.00 | 1,320.00 | 1,326.00 | 1,326.00 | -3.49% | 60,753 |
| Mar 25, 2026 | 1,447.00 | 1,447.00 | 1,341.00 | 1,374.00 | 1,374.00 | - | 284,087 |
| Mar 24, 2026 | 1,341.00 | 1,429.00 | 1,331.00 | 1,374.00 | 1,374.00 | 2.46% | 126,316 |
| 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% | 233,015 |
| Mar 17, 2026 | 1,408.00 | 1,481.00 | 1,302.00 | 1,323.00 | 1,323.00 | -6.04% | 412,074 |