NEORIGIN Co., Ltd. (KOSDAQ:094860)
South Korea · Delayed Price · Currency is KRW 1,222.00
+4.00 (0.33%)
At close: Jul 31, 2026
NEORIGIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1,438.00 | 1,438.00 | 1,395.00 | 1,421.00 | 1,421.00 | -0.28% | 110,803 |
| Jul 20, 2026 | 1,426.00 | 1,434.00 | 1,395.00 | 1,425.00 | 1,425.00 | -0.28% | 181,884 |
| Jul 16, 2026 | 1,433.00 | 1,433.00 | 1,406.00 | 1,429.00 | 1,429.00 | 0.70% | 57,249 |
| Jul 15, 2026 | 1,368.00 | 1,420.00 | 1,367.00 | 1,419.00 | 1,419.00 | 3.65% | 82,628 |
| Jul 14, 2026 | 1,415.00 | 1,453.00 | 1,323.00 | 1,369.00 | 1,369.00 | -6.43% | 632,291 |
| Jul 13, 2026 | 1,499.00 | 1,508.00 | 1,425.00 | 1,463.00 | 1,463.00 | -0.81% | 296,098 |
| Jul 10, 2026 | 1,422.00 | 1,509.00 | 1,411.00 | 1,475.00 | 1,475.00 | 3.95% | 338,086 |
| Jul 9, 2026 | 1,300.00 | 1,440.00 | 1,300.00 | 1,419.00 | 1,419.00 | -0.84% | 256,575 |
| Jul 8, 2026 | 1,449.00 | 1,449.00 | 1,377.00 | 1,431.00 | 1,431.00 | 1.27% | 197,951 |
| Jul 7, 2026 | 1,423.00 | 1,423.00 | 1,375.00 | 1,413.00 | 1,413.00 | -0.70% | 157,092 |
| Jul 6, 2026 | 1,404.00 | 1,430.00 | 1,379.00 | 1,423.00 | 1,423.00 | 1.35% | 283,773 |
| Jul 3, 2026 | 1,401.00 | 1,405.00 | 1,311.00 | 1,404.00 | 1,404.00 | 0.29% | 165,470 |
| Jul 2, 2026 | 1,335.00 | 1,409.00 | 1,300.00 | 1,400.00 | 1,400.00 | 7.28% | 287,325 |
| Jul 1, 2026 | 1,278.00 | 1,337.00 | 1,254.00 | 1,305.00 | 1,305.00 | 2.19% | 133,661 |
| Jun 30, 2026 | 1,286.00 | 1,340.00 | 1,235.00 | 1,277.00 | 1,277.00 | -0.70% | 111,572 |
| Jun 29, 2026 | 1,231.00 | 1,304.00 | 1,215.00 | 1,286.00 | 1,286.00 | 4.47% | 121,172 |
| Jun 26, 2026 | 1,299.00 | 1,299.00 | 1,200.00 | 1,231.00 | 1,231.00 | -3.38% | 115,433 |
| Jun 25, 2026 | 1,362.00 | 1,362.00 | 1,265.00 | 1,274.00 | 1,274.00 | -3.85% | 76,102 |
| Jun 24, 2026 | 1,384.00 | 1,384.00 | 1,275.00 | 1,325.00 | 1,325.00 | 3.60% | 80,314 |
| Jun 23, 2026 | 1,345.00 | 1,355.00 | 1,251.00 | 1,279.00 | 1,279.00 | -6.57% | 169,584 |
| Jun 22, 2026 | 1,381.00 | 1,448.00 | 1,340.00 | 1,369.00 | 1,369.00 | -0.73% | 153,042 |
| Jun 19, 2026 | 1,403.00 | 1,411.00 | 1,357.00 | 1,379.00 | 1,379.00 | -2.20% | 141,063 |
| Jun 18, 2026 | 1,404.00 | 1,450.00 | 1,391.00 | 1,410.00 | 1,410.00 | -0.21% | 137,538 |
| Jun 17, 2026 | 1,391.00 | 1,445.00 | 1,385.00 | 1,413.00 | 1,413.00 | 1.58% | 250,336 |
| Jun 16, 2026 | 1,390.00 | 1,416.00 | 1,364.00 | 1,391.00 | 1,391.00 | 0.07% | 142,711 |
| Jun 15, 2026 | 1,354.00 | 1,420.00 | 1,352.00 | 1,390.00 | 1,390.00 | 2.66% | 263,553 |
| Jun 12, 2026 | 1,365.00 | 1,393.00 | 1,321.00 | 1,354.00 | 1,354.00 | 2.50% | 126,904 |
| Jun 11, 2026 | 1,380.00 | 1,380.00 | 1,314.00 | 1,321.00 | 1,321.00 | -1.93% | 521,563 |
| Jun 10, 2026 | 1,345.00 | 1,386.00 | 1,280.00 | 1,347.00 | 1,347.00 | 1.58% | 156,643 |
| Jun 9, 2026 | 1,316.00 | 1,389.00 | 1,301.00 | 1,326.00 | 1,326.00 | -0.23% | 284,972 |
| Jun 8, 2026 | 1,334.00 | 1,400.00 | 1,290.00 | 1,329.00 | 1,329.00 | -0.37% | 154,495 |
| Jun 5, 2026 | 1,331.00 | 1,371.00 | 1,290.00 | 1,334.00 | 1,334.00 | 0.23% | 207,264 |
| Jun 4, 2026 | 1,331.00 | 1,416.00 | 1,314.00 | 1,331.00 | 1,331.00 | 0.08% | 67,808 |
| Jun 2, 2026 | 1,376.00 | 1,455.00 | 1,300.00 | 1,330.00 | 1,330.00 | -3.34% | 118,392 |
| Jun 1, 2026 | 1,350.00 | 1,408.00 | 1,325.00 | 1,376.00 | 1,376.00 | 1.55% | 219,323 |
| May 29, 2026 | 1,411.00 | 1,435.00 | 1,316.00 | 1,355.00 | 1,355.00 | -3.97% | 144,402 |
| 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 |