NGeneBio Co., Ltd. (KOSDAQ:354200)
South Korea · Delayed Price · Currency is KRW 1,480.00
+43.00 (2.99%)
Last updated: Oct 31, 2025, 1:19 PM KST
NGeneBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,556.00 | 1,556.00 | 1,436.00 | 1,437.00 | 1,437.00 | -7.65% | 128,970 |
| Oct 29, 2025 | 1,530.00 | 1,571.00 | 1,522.00 | 1,556.00 | 1,556.00 | 1.77% | 54,290 |
| Oct 28, 2025 | 1,505.00 | 1,537.00 | 1,499.00 | 1,529.00 | 1,529.00 | 1.59% | 49,826 |
| Oct 27, 2025 | 1,525.00 | 1,540.00 | 1,491.00 | 1,505.00 | 1,505.00 | -1.31% | 88,848 |
| Oct 24, 2025 | 1,589.00 | 1,589.00 | 1,436.00 | 1,525.00 | 1,525.00 | -4.03% | 132,069 |
| Oct 23, 2025 | 1,593.00 | 1,596.00 | 1,574.00 | 1,589.00 | 1,589.00 | -0.31% | 23,218 |
| Oct 22, 2025 | 1,543.00 | 1,594.00 | 1,543.00 | 1,594.00 | 1,594.00 | 1.14% | 45,535 |
| Oct 21, 2025 | 1,612.00 | 1,614.00 | 1,541.00 | 1,576.00 | 1,576.00 | -2.23% | 96,487 |
| Oct 20, 2025 | 1,625.00 | 1,626.00 | 1,611.00 | 1,612.00 | 1,612.00 | -0.06% | 50,391 |
| Oct 17, 2025 | 1,678.00 | 1,678.00 | 1,605.00 | 1,613.00 | 1,613.00 | -2.83% | 121,863 |
| Oct 16, 2025 | 1,699.00 | 1,713.00 | 1,660.00 | 1,660.00 | 1,660.00 | -2.30% | 56,533 |
| Oct 15, 2025 | 1,698.00 | 1,732.00 | 1,695.00 | 1,699.00 | 1,699.00 | 0.24% | 62,578 |
| Oct 14, 2025 | 1,666.00 | 1,718.00 | 1,666.00 | 1,695.00 | 1,695.00 | 1.80% | 67,781 |
| Oct 13, 2025 | 1,690.00 | 1,690.00 | 1,654.00 | 1,665.00 | 1,665.00 | -1.65% | 33,604 |
| Oct 10, 2025 | 1,707.00 | 1,707.00 | 1,646.00 | 1,693.00 | 1,693.00 | -0.29% | 118,388 |
| Oct 2, 2025 | 1,715.00 | 1,718.00 | 1,685.00 | 1,698.00 | 1,698.00 | -0.99% | 57,409 |
| Oct 1, 2025 | 1,738.00 | 1,738.00 | 1,712.00 | 1,715.00 | 1,715.00 | -1.32% | 39,474 |
| Sep 30, 2025 | 1,752.00 | 1,752.00 | 1,720.00 | 1,738.00 | 1,738.00 | -0.11% | 15,689 |
| Sep 29, 2025 | 1,770.00 | 1,860.00 | 1,727.00 | 1,740.00 | 1,740.00 | 1.28% | 64,230 |
| Sep 26, 2025 | 1,750.00 | 1,750.00 | 1,708.00 | 1,718.00 | 1,718.00 | -2.00% | 50,945 |
| Sep 25, 2025 | 1,780.00 | 1,780.00 | 1,752.00 | 1,753.00 | 1,753.00 | -1.52% | 23,464 |
| Sep 24, 2025 | 1,764.00 | 1,786.00 | 1,750.00 | 1,780.00 | 1,780.00 | 0.51% | 32,094 |
| Sep 23, 2025 | 1,787.00 | 1,796.00 | 1,763.00 | 1,771.00 | 1,771.00 | -1.23% | 54,840 |
| Sep 22, 2025 | 1,797.00 | 1,807.00 | 1,786.00 | 1,793.00 | 1,793.00 | -0.55% | 69,726 |
| Sep 19, 2025 | 1,807.00 | 1,821.00 | 1,800.00 | 1,803.00 | 1,803.00 | 0.17% | 51,562 |
| Sep 18, 2025 | 1,782.00 | 1,811.00 | 1,782.00 | 1,800.00 | 1,800.00 | 0.17% | 44,288 |
| Sep 17, 2025 | 1,812.00 | 1,812.00 | 1,779.00 | 1,797.00 | 1,797.00 | -0.61% | 47,195 |
| Sep 16, 2025 | 1,817.00 | 1,817.00 | 1,797.00 | 1,808.00 | 1,808.00 | 0.22% | 20,056 |
| Sep 15, 2025 | 1,822.00 | 1,822.00 | 1,795.00 | 1,804.00 | 1,804.00 | -0.99% | 53,505 |
| Sep 12, 2025 | 1,827.00 | 1,836.00 | 1,810.00 | 1,822.00 | 1,822.00 | -0.27% | 41,297 |
| Sep 11, 2025 | 1,836.00 | 1,839.00 | 1,818.00 | 1,827.00 | 1,827.00 | -0.44% | 20,597 |
| Sep 10, 2025 | 1,817.00 | 1,843.00 | 1,805.00 | 1,835.00 | 1,835.00 | 1.27% | 51,335 |
| Sep 9, 2025 | 1,829.00 | 1,833.00 | 1,795.00 | 1,812.00 | 1,812.00 | -0.98% | 30,818 |
| Sep 8, 2025 | 1,829.00 | 1,843.00 | 1,827.00 | 1,830.00 | 1,830.00 | 0.05% | 27,887 |
| Sep 5, 2025 | 1,826.00 | 1,912.00 | 1,808.00 | 1,829.00 | 1,829.00 | 2.01% | 168,374 |
| Sep 4, 2025 | 1,769.00 | 1,796.00 | 1,746.00 | 1,793.00 | 1,793.00 | 2.40% | 40,990 |
| Sep 3, 2025 | 1,776.00 | 1,794.00 | 1,748.00 | 1,751.00 | 1,751.00 | -1.41% | 71,729 |
| Sep 2, 2025 | 1,778.00 | 1,793.00 | 1,770.00 | 1,776.00 | 1,776.00 | -0.06% | 34,464 |
| Sep 1, 2025 | 1,786.00 | 1,805.00 | 1,765.00 | 1,777.00 | 1,777.00 | -0.50% | 115,799 |
| Aug 29, 2025 | 1,776.00 | 1,790.00 | 1,770.00 | 1,786.00 | 1,786.00 | 0.56% | 46,757 |
| Aug 28, 2025 | 1,772.00 | 1,788.00 | 1,755.00 | 1,776.00 | 1,776.00 | 0.34% | 15,647 |
| Aug 27, 2025 | 1,780.00 | 1,797.00 | 1,769.00 | 1,770.00 | 1,770.00 | -0.56% | 28,703 |
| Aug 26, 2025 | 1,759.00 | 1,855.00 | 1,758.00 | 1,780.00 | 1,780.00 | 0.06% | 52,324 |
| Aug 25, 2025 | 1,789.00 | 1,802.00 | 1,774.00 | 1,779.00 | 1,779.00 | -0.17% | 49,368 |
| Aug 22, 2025 | 1,770.00 | 1,801.00 | 1,768.00 | 1,782.00 | 1,782.00 | 0.79% | 31,453 |
| Aug 21, 2025 | 1,774.00 | 1,800.00 | 1,763.00 | 1,768.00 | 1,768.00 | 0.57% | 22,891 |
| Aug 20, 2025 | 1,771.00 | 1,824.00 | 1,746.00 | 1,758.00 | 1,758.00 | -1.90% | 62,547 |
| Aug 19, 2025 | 1,837.00 | 1,839.00 | 1,781.00 | 1,792.00 | 1,792.00 | -2.45% | 71,880 |
| Aug 18, 2025 | 1,902.00 | 1,910.00 | 1,837.00 | 1,837.00 | 1,837.00 | -4.17% | 81,694 |
| Aug 14, 2025 | 1,943.00 | 1,948.00 | 1,915.00 | 1,917.00 | 1,917.00 | -1.29% | 26,527 |