NEORIGIN Co., Ltd. (KOSDAQ:094860)
South Korea · Delayed Price · Currency is KRW 1,569.00
+39.00 (2.55%)
At close: Oct 2, 2026
NEORIGIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1,400.00 | 1,420.00 | 1,366.00 | 1,413.00 | 1,413.00 | 0.93% | 100,008 |
| Aug 28, 2026 | 1,379.00 | 1,400.00 | 1,310.00 | 1,400.00 | 1,400.00 | 4.40% | 245,270 |
| Aug 27, 2026 | 1,351.00 | 1,380.00 | 1,313.00 | 1,341.00 | 1,341.00 | -1.03% | 281,657 |
| Aug 26, 2026 | 1,325.00 | 1,365.00 | 1,311.00 | 1,355.00 | 1,355.00 | 2.26% | 133,909 |
| Aug 25, 2026 | 1,334.00 | 1,354.00 | 1,284.00 | 1,325.00 | 1,325.00 | -0.67% | 105,605 |
| Aug 24, 2026 | 1,285.00 | 1,352.00 | 1,270.00 | 1,334.00 | 1,334.00 | 4.79% | 176,418 |
| Aug 21, 2026 | 1,234.00 | 1,280.00 | 1,220.00 | 1,273.00 | 1,273.00 | 2.25% | 64,512 |
| Aug 20, 2026 | 1,215.00 | 1,247.00 | 1,191.00 | 1,245.00 | 1,245.00 | 1.55% | 104,186 |
| Aug 19, 2026 | 1,238.00 | 1,238.00 | 1,175.00 | 1,226.00 | 1,226.00 | -1.61% | 22,159 |
| Aug 18, 2026 | 1,267.00 | 1,270.00 | 1,152.00 | 1,246.00 | 1,246.00 | -2.12% | 117,383 |
| Aug 14, 2026 | 1,284.00 | 1,284.00 | 1,218.00 | 1,273.00 | 1,273.00 | -0.86% | 48,827 |
| Aug 13, 2026 | 1,298.00 | 1,298.00 | 1,246.00 | 1,284.00 | 1,284.00 | -0.31% | 32,717 |
| Aug 12, 2026 | 1,324.00 | 1,324.00 | 1,286.00 | 1,288.00 | 1,288.00 | -1.75% | 52,513 |
| Aug 11, 2026 | 1,346.00 | 1,346.00 | 1,304.00 | 1,311.00 | 1,311.00 | -2.60% | 60,146 |
| Aug 10, 2026 | 1,352.00 | 1,370.00 | 1,329.00 | 1,346.00 | 1,346.00 | -0.44% | 64,648 |
| Aug 7, 2026 | 1,362.00 | 1,375.00 | 1,317.00 | 1,352.00 | 1,352.00 | 0.22% | 34,594 |
| Aug 6, 2026 | 1,345.00 | 1,365.00 | 1,307.00 | 1,349.00 | 1,349.00 | -0.07% | 90,922 |
| Aug 5, 2026 | 1,278.00 | 1,355.00 | 1,273.00 | 1,350.00 | 1,350.00 | 6.30% | 66,729 |
| Aug 4, 2026 | 1,249.00 | 1,288.00 | 1,229.00 | 1,270.00 | 1,270.00 | 1.36% | 84,360 |
| Aug 3, 2026 | 1,205.00 | 1,300.00 | 1,205.00 | 1,253.00 | 1,253.00 | 2.54% | 227,724 |
| Jul 31, 2026 | 1,330.00 | 1,330.00 | 1,191.00 | 1,222.00 | 1,222.00 | 0.33% | 303,505 |
| Jul 30, 2026 | 1,216.00 | 1,260.00 | 1,200.00 | 1,218.00 | 1,218.00 | 1.16% | 89,579 |
| Jul 29, 2026 | 1,210.00 | 1,248.00 | 1,132.00 | 1,204.00 | 1,204.00 | 0.33% | 217,712 |
| Jul 28, 2026 | 1,213.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | -6.98% | 113,237 |
| Jul 27, 2026 | 1,261.00 | 1,293.00 | 1,245.00 | 1,290.00 | 1,290.00 | 3.20% | 43,508 |
| Jul 24, 2026 | 1,329.00 | 1,339.00 | 1,245.00 | 1,250.00 | 1,250.00 | -9.62% | 195,431 |
| Jul 23, 2026 | 1,387.00 | 1,396.00 | 1,319.00 | 1,383.00 | 1,383.00 | 0.66% | 126,207 |
| Jul 22, 2026 | 1,398.00 | 1,421.00 | 1,352.00 | 1,374.00 | 1,374.00 | -3.31% | 161,448 |