NGeneBio Co., Ltd. (KOSDAQ:354200)
South Korea · Delayed Price · Currency is KRW 1,682.00
+21.00 (1.26%)
At close: Apr 3, 2026
NGeneBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,684.00 | 1,705.00 | 1,641.00 | 1,682.00 | 1,682.00 | 1.26% | 97,724 |
| Apr 2, 2026 | 1,775.00 | 1,785.00 | 1,636.00 | 1,661.00 | 1,661.00 | -6.00% | 260,269 |
| Apr 1, 2026 | 1,720.00 | 1,790.00 | 1,720.00 | 1,767.00 | 1,767.00 | 3.15% | 165,042 |
| Mar 31, 2026 | 1,802.00 | 1,825.00 | 1,713.00 | 1,713.00 | 1,713.00 | -4.94% | 98,766 |
| Mar 30, 2026 | 1,801.00 | 1,830.00 | 1,721.00 | 1,802.00 | 1,802.00 | -1.53% | 238,483 |
| Mar 27, 2026 | 1,807.00 | 1,834.00 | 1,748.00 | 1,830.00 | 1,830.00 | 1.27% | 124,896 |
| Mar 26, 2026 | 1,875.00 | 1,898.00 | 1,800.00 | 1,807.00 | 1,807.00 | -3.37% | 175,581 |
| Mar 25, 2026 | 1,910.00 | 1,935.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.11% | 184,531 |
| Mar 24, 2026 | 1,893.00 | 1,956.00 | 1,830.00 | 1,891.00 | 1,891.00 | 0.59% | 217,905 |
| Mar 23, 2026 | 2,000.00 | 2,000.00 | 1,861.00 | 1,880.00 | 1,880.00 | -6.47% | 336,305 |
| Mar 20, 2026 | 2,010.00 | 2,090.00 | 1,950.00 | 2,010.00 | 2,010.00 | -1.71% | 390,968 |
| Mar 19, 2026 | 2,000.00 | 2,420.00 | 2,000.00 | 2,045.00 | 2,045.00 | 0.25% | 1,790,650 |
| Mar 18, 2026 | 2,070.00 | 2,070.00 | 1,980.00 | 2,040.00 | 2,040.00 | -0.97% | 271,788 |
| Mar 17, 2026 | 2,060.00 | 2,150.00 | 2,030.00 | 2,060.00 | 2,060.00 | - | 282,593 |
| Mar 16, 2026 | 2,100.00 | 2,240.00 | 2,045.00 | 2,060.00 | 2,060.00 | 0.24% | 456,407 |
| Mar 13, 2026 | 2,130.00 | 2,130.00 | 2,000.00 | 2,055.00 | 2,055.00 | -4.20% | 195,758 |
| Mar 12, 2026 | 2,115.00 | 2,190.00 | 2,055.00 | 2,145.00 | 2,145.00 | 3.13% | 263,896 |
| Mar 11, 2026 | 1,945.00 | 2,110.00 | 1,916.00 | 2,080.00 | 2,080.00 | 7.38% | 358,991 |
| Mar 10, 2026 | 2,010.00 | 2,080.00 | 1,934.00 | 1,937.00 | 1,937.00 | -0.87% | 260,077 |
| Mar 9, 2026 | 1,900.00 | 1,987.00 | 1,850.00 | 1,954.00 | 1,954.00 | -3.98% | 206,584 |
| Mar 6, 2026 | 2,050.00 | 2,125.00 | 1,951.00 | 2,035.00 | 2,035.00 | -1.21% | 291,592 |
| Mar 5, 2026 | 1,871.00 | 2,110.00 | 1,871.00 | 2,060.00 | 2,060.00 | 12.81% | 515,519 |
| Mar 4, 2026 | 1,938.00 | 1,994.00 | 1,745.00 | 1,826.00 | 1,826.00 | -8.70% | 635,360 |
| Mar 3, 2026 | 1,952.00 | 2,055.00 | 1,935.00 | 2,000.00 | 2,000.00 | 0.05% | 403,163 |
| Feb 27, 2026 | 1,994.00 | 2,025.00 | 1,940.00 | 1,999.00 | 1,999.00 | 0.25% | 337,328 |
| Feb 26, 2026 | 2,050.00 | 2,125.00 | 1,950.00 | 1,994.00 | 1,994.00 | -0.80% | 506,430 |
| Feb 25, 2026 | 1,999.00 | 2,150.00 | 1,963.00 | 2,010.00 | 2,010.00 | 2.03% | 522,830 |
| Feb 24, 2026 | 1,942.00 | 2,010.00 | 1,910.00 | 1,970.00 | 1,970.00 | 1.49% | 467,625 |
| Feb 23, 2026 | 1,907.00 | 2,090.00 | 1,907.00 | 1,941.00 | 1,941.00 | -4.85% | 714,849 |
| Feb 20, 2026 | 2,130.00 | 2,165.00 | 1,990.00 | 2,040.00 | 2,040.00 | -4.23% | 630,430 |
| Feb 19, 2026 | 2,245.00 | 2,245.00 | 2,115.00 | 2,130.00 | 2,130.00 | -5.33% | 538,844 |
| Feb 13, 2026 | 2,230.00 | 2,350.00 | 2,185.00 | 2,250.00 | 2,250.00 | 0.45% | 488,889 |
| Feb 12, 2026 | 2,195.00 | 2,330.00 | 2,170.00 | 2,240.00 | 2,240.00 | 2.05% | 523,813 |
| Feb 11, 2026 | 2,110.00 | 2,375.00 | 2,075.00 | 2,195.00 | 2,195.00 | 4.28% | 1,160,092 |
| Feb 10, 2026 | 2,385.00 | 2,415.00 | 2,050.00 | 2,105.00 | 2,105.00 | -11.74% | 1,045,125 |
| Feb 9, 2026 | 2,480.00 | 2,510.00 | 2,355.00 | 2,385.00 | 2,385.00 | -2.05% | 567,898 |
| Feb 6, 2026 | 2,300.00 | 2,650.00 | 2,175.00 | 2,435.00 | 2,435.00 | 5.41% | 1,587,128 |
| Feb 5, 2026 | 2,590.00 | 2,765.00 | 2,310.00 | 2,310.00 | 2,310.00 | -8.51% | 1,204,519 |
| Feb 4, 2026 | 2,540.00 | 2,615.00 | 2,420.00 | 2,525.00 | 2,525.00 | -0.59% | 1,317,684 |
| Feb 3, 2026 | 2,680.00 | 2,710.00 | 2,420.00 | 2,540.00 | 2,540.00 | -3.61% | 4,347,347 |
| Feb 2, 2026 | 2,150.00 | 2,635.00 | 2,140.00 | 2,635.00 | 2,635.00 | 29.80% | 10,143,759 |
| Jan 30, 2026 | 2,240.00 | 2,240.00 | 2,030.00 | 2,030.00 | 2,030.00 | -9.58% | 896,933 |
| Jan 29, 2026 | 2,015.00 | 2,480.00 | 1,959.00 | 2,245.00 | 2,245.00 | 11.41% | 4,104,141 |
| Jan 28, 2026 | 1,776.00 | 2,280.00 | 1,774.00 | 2,015.00 | 2,015.00 | 14.42% | 5,121,537 |
| Jan 27, 2026 | 1,696.00 | 1,780.00 | 1,672.00 | 1,761.00 | 1,761.00 | 3.59% | 283,009 |
| Jan 26, 2026 | 1,703.00 | 1,770.00 | 1,673.00 | 1,700.00 | 1,700.00 | -0.18% | 373,264 |
| Jan 23, 2026 | 1,752.00 | 1,770.00 | 1,660.00 | 1,703.00 | 1,703.00 | -2.80% | 512,594 |
| Jan 22, 2026 | 1,870.00 | 1,970.00 | 1,750.00 | 1,752.00 | 1,752.00 | -6.31% | 1,352,050 |
| Jan 21, 2026 | 1,896.00 | 2,170.00 | 1,724.00 | 1,870.00 | 1,870.00 | -4.20% | 5,737,946 |
| Jan 20, 2026 | 1,511.00 | 1,952.00 | 1,511.00 | 1,952.00 | 1,952.00 | 29.96% | 5,833,165 |