NGeneBio Co., Ltd. (KOSDAQ:354200)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,698.00
-17.00 (-0.99%)
At close: Oct 2, 2025

NGeneBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,707.001,707.001,646.001,693.001,693.00-0.29%118,307
Oct 2, 20251,715.001,718.001,685.001,698.001,698.00-0.99%57,409
Oct 1, 20251,738.001,738.001,712.001,715.001,715.00-1.32%39,474
Sep 30, 20251,752.001,752.001,720.001,738.001,738.00-0.11%15,689
Sep 29, 20251,770.001,860.001,727.001,740.001,740.001.28%64,230
Sep 26, 20251,750.001,750.001,708.001,718.001,718.00-2.00%50,945
Sep 25, 20251,780.001,780.001,752.001,753.001,753.00-1.52%23,464
Sep 24, 20251,764.001,786.001,750.001,780.001,780.000.51%32,094
Sep 23, 20251,787.001,796.001,763.001,771.001,771.00-1.23%54,840
Sep 22, 20251,797.001,807.001,786.001,793.001,793.00-0.55%69,726
Sep 19, 20251,807.001,821.001,800.001,803.001,803.000.17%51,562
Sep 18, 20251,782.001,811.001,782.001,800.001,800.000.17%44,288
Sep 17, 20251,812.001,812.001,779.001,797.001,797.00-0.61%47,195
Sep 16, 20251,817.001,817.001,797.001,808.001,808.000.22%20,056
Sep 15, 20251,822.001,822.001,795.001,804.001,804.00-0.99%53,505
Sep 12, 20251,827.001,836.001,810.001,822.001,822.00-0.27%41,297
Sep 11, 20251,836.001,839.001,818.001,827.001,827.00-0.44%20,597
Sep 10, 20251,817.001,843.001,805.001,835.001,835.001.27%51,335
Sep 9, 20251,829.001,833.001,795.001,812.001,812.00-0.98%30,818
Sep 8, 20251,829.001,843.001,827.001,830.001,830.000.05%27,887
Sep 5, 20251,826.001,912.001,808.001,829.001,829.002.01%168,374
Sep 4, 20251,769.001,796.001,746.001,793.001,793.002.40%40,990
Sep 3, 20251,776.001,794.001,748.001,751.001,751.00-1.41%71,729
Sep 2, 20251,778.001,793.001,770.001,776.001,776.00-0.06%34,464
Sep 1, 20251,786.001,805.001,765.001,777.001,777.00-0.50%115,799
Aug 29, 20251,776.001,790.001,770.001,786.001,786.000.56%46,757
Aug 28, 20251,772.001,788.001,755.001,776.001,776.000.34%15,647
Aug 27, 20251,780.001,797.001,769.001,770.001,770.00-0.56%28,703
Aug 26, 20251,759.001,855.001,758.001,780.001,780.000.06%52,324
Aug 25, 20251,789.001,802.001,774.001,779.001,779.00-0.17%49,368
Aug 22, 20251,770.001,801.001,768.001,782.001,782.000.79%31,453
Aug 21, 20251,774.001,800.001,763.001,768.001,768.000.57%22,891
Aug 20, 20251,771.001,824.001,746.001,758.001,758.00-1.90%62,547
Aug 19, 20251,837.001,839.001,781.001,792.001,792.00-2.45%71,880
Aug 18, 20251,902.001,910.001,837.001,837.001,837.00-4.17%81,694
Aug 14, 20251,943.001,948.001,915.001,917.001,917.00-1.29%26,527
Aug 13, 20251,870.001,946.001,870.001,942.001,942.003.85%59,003
Aug 12, 20251,881.001,898.001,870.001,870.001,870.00-0.58%45,863
Aug 11, 20251,938.001,938.001,881.001,881.001,881.00-2.94%57,513
Aug 8, 20251,845.001,939.001,837.001,938.001,938.005.15%104,001
Aug 7, 20251,860.001,869.001,840.001,843.001,843.00-0.43%37,396
Aug 6, 20251,846.001,885.001,841.001,851.001,851.000.27%99,254
Aug 5, 20251,781.001,863.001,781.001,846.001,846.003.71%47,813
Aug 4, 20251,756.001,788.001,746.001,780.001,780.001.37%58,533
Aug 1, 20251,850.001,850.001,755.001,756.001,756.00-4.82%133,828
Jul 31, 20251,833.001,870.001,823.001,845.001,845.000.27%56,231
Jul 30, 20251,911.001,949.001,830.001,840.001,840.00-4.86%244,946
Jul 29, 20251,932.001,951.001,905.001,934.001,934.000.10%51,190
Jul 28, 20251,964.002,000.001,930.001,932.001,932.00-1.63%75,501
Jul 25, 20252,000.002,000.001,961.001,964.001,964.00-1.06%50,870