NGeneBio Co., Ltd. (KOSDAQ:354200)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,707.00 | 1,707.00 | 1,646.00 | 1,693.00 | 1,693.00 | -0.29% | 118,307 |
| 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 |
| Aug 13, 2025 | 1,870.00 | 1,946.00 | 1,870.00 | 1,942.00 | 1,942.00 | 3.85% | 59,003 |
| Aug 12, 2025 | 1,881.00 | 1,898.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.58% | 45,863 |
| Aug 11, 2025 | 1,938.00 | 1,938.00 | 1,881.00 | 1,881.00 | 1,881.00 | -2.94% | 57,513 |
| Aug 8, 2025 | 1,845.00 | 1,939.00 | 1,837.00 | 1,938.00 | 1,938.00 | 5.15% | 104,001 |
| Aug 7, 2025 | 1,860.00 | 1,869.00 | 1,840.00 | 1,843.00 | 1,843.00 | -0.43% | 37,396 |
| Aug 6, 2025 | 1,846.00 | 1,885.00 | 1,841.00 | 1,851.00 | 1,851.00 | 0.27% | 99,254 |
| Aug 5, 2025 | 1,781.00 | 1,863.00 | 1,781.00 | 1,846.00 | 1,846.00 | 3.71% | 47,813 |
| Aug 4, 2025 | 1,756.00 | 1,788.00 | 1,746.00 | 1,780.00 | 1,780.00 | 1.37% | 58,533 |
| Aug 1, 2025 | 1,850.00 | 1,850.00 | 1,755.00 | 1,756.00 | 1,756.00 | -4.82% | 133,828 |
| Jul 31, 2025 | 1,833.00 | 1,870.00 | 1,823.00 | 1,845.00 | 1,845.00 | 0.27% | 56,231 |
| Jul 30, 2025 | 1,911.00 | 1,949.00 | 1,830.00 | 1,840.00 | 1,840.00 | -4.86% | 244,946 |
| Jul 29, 2025 | 1,932.00 | 1,951.00 | 1,905.00 | 1,934.00 | 1,934.00 | 0.10% | 51,190 |
| Jul 28, 2025 | 1,964.00 | 2,000.00 | 1,930.00 | 1,932.00 | 1,932.00 | -1.63% | 75,501 |
| Jul 25, 2025 | 2,000.00 | 2,000.00 | 1,961.00 | 1,964.00 | 1,964.00 | -1.06% | 50,870 |