NGeneBio Co., Ltd. (KOSDAQ:354200)
South Korea · Delayed Price · Currency is KRW 1,687.00
-3.00 (-0.18%)
At close: Apr 24, 2026
NGeneBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,683.00 | 1,709.00 | 1,645.00 | 1,687.00 | 1,687.00 | -0.18% | 268,280 |
| Apr 23, 2026 | 1,746.00 | 1,746.00 | 1,687.00 | 1,690.00 | 1,690.00 | -2.09% | 128,467 |
| Apr 22, 2026 | 1,736.00 | 1,767.00 | 1,700.00 | 1,726.00 | 1,726.00 | -0.58% | 184,917 |
| Apr 21, 2026 | 1,791.00 | 2,095.00 | 1,722.00 | 1,736.00 | 1,736.00 | -3.02% | 1,392,731 |
| Apr 20, 2026 | 1,842.00 | 1,855.00 | 1,771.00 | 1,790.00 | 1,790.00 | -4.07% | 166,359 |
| Apr 17, 2026 | 1,802.00 | 1,932.00 | 1,771.00 | 1,866.00 | 1,866.00 | 4.42% | 408,171 |
| Apr 16, 2026 | 1,751.00 | 1,820.00 | 1,751.00 | 1,787.00 | 1,787.00 | 3.00% | 177,611 |
| Apr 15, 2026 | 1,704.00 | 1,759.00 | 1,704.00 | 1,735.00 | 1,735.00 | 2.00% | 192,445 |
| Apr 14, 2026 | 1,674.00 | 1,714.00 | 1,674.00 | 1,701.00 | 1,701.00 | 1.19% | 117,237 |
| Apr 13, 2026 | 1,677.00 | 1,706.00 | 1,630.00 | 1,681.00 | 1,681.00 | 0.24% | 110,832 |
| Apr 10, 2026 | 1,625.00 | 1,698.00 | 1,597.00 | 1,677.00 | 1,677.00 | 4.75% | 104,996 |
| Apr 9, 2026 | 1,658.00 | 1,677.00 | 1,599.00 | 1,601.00 | 1,601.00 | -3.44% | 88,465 |
| Apr 8, 2026 | 1,560.00 | 1,709.00 | 1,560.00 | 1,658.00 | 1,658.00 | 5.40% | 136,821 |
| Apr 7, 2026 | 1,585.00 | 1,627.00 | 1,551.00 | 1,573.00 | 1,573.00 | -0.13% | 131,796 |
| Apr 6, 2026 | 1,682.00 | 1,700.00 | 1,548.00 | 1,575.00 | 1,575.00 | -6.36% | 376,098 |
| 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 |