NGeneBio Co., Ltd. (KOSDAQ:354200)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,556.001,556.001,436.001,437.001,437.00-7.65%128,970
Oct 29, 20251,530.001,571.001,522.001,556.001,556.001.77%54,290
Oct 28, 20251,505.001,537.001,499.001,529.001,529.001.59%49,826
Oct 27, 20251,525.001,540.001,491.001,505.001,505.00-1.31%88,848
Oct 24, 20251,589.001,589.001,436.001,525.001,525.00-4.03%132,069
Oct 23, 20251,593.001,596.001,574.001,589.001,589.00-0.31%23,218
Oct 22, 20251,543.001,594.001,543.001,594.001,594.001.14%45,535
Oct 21, 20251,612.001,614.001,541.001,576.001,576.00-2.23%96,487
Oct 20, 20251,625.001,626.001,611.001,612.001,612.00-0.06%50,391
Oct 17, 20251,678.001,678.001,605.001,613.001,613.00-2.83%121,863
Oct 16, 20251,699.001,713.001,660.001,660.001,660.00-2.30%56,533
Oct 15, 20251,698.001,732.001,695.001,699.001,699.000.24%62,578
Oct 14, 20251,666.001,718.001,666.001,695.001,695.001.80%67,781
Oct 13, 20251,690.001,690.001,654.001,665.001,665.00-1.65%33,604
Oct 10, 20251,707.001,707.001,646.001,693.001,693.00-0.29%118,388
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