NGeneBio Co., Ltd. (KOSDAQ:354200)
South Korea · Delayed Price · Currency is KRW 992.00
-15.00 (-1.49%)
At close: Jun 5, 2026
NGeneBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 982.00 | 989.00 | 906.00 | 921.00 | 921.00 | -7.16% | 110,773 |
| Jun 5, 2026 | 998.00 | 1,023.00 | 986.00 | 992.00 | 992.00 | -1.49% | 73,000 |
| Jun 4, 2026 | 1,012.00 | 1,030.00 | 982.00 | 1,007.00 | 1,007.00 | -0.49% | 107,206 |
| Jun 2, 2026 | 1,008.00 | 1,058.00 | 968.00 | 1,012.00 | 1,012.00 | 0.40% | 336,157 |
| Jun 1, 2026 | 1,061.00 | 1,069.00 | 975.00 | 1,008.00 | 1,008.00 | -5.79% | 264,213 |
| May 29, 2026 | 1,113.00 | 1,127.00 | 1,048.00 | 1,070.00 | 1,070.00 | -3.86% | 166,244 |
| May 28, 2026 | 1,100.00 | 1,135.00 | 1,059.00 | 1,113.00 | 1,113.00 | 1.18% | 121,813 |
| May 27, 2026 | 1,159.00 | 1,174.00 | 1,097.00 | 1,100.00 | 1,100.00 | -5.09% | 171,207 |
| May 26, 2026 | 1,231.00 | 1,254.00 | 1,153.00 | 1,159.00 | 1,159.00 | -0.77% | 180,215 |
| May 22, 2026 | 1,155.00 | 1,185.00 | 1,137.00 | 1,168.00 | 1,168.00 | 1.65% | 100,250 |
| May 21, 2026 | 1,208.00 | 1,250.00 | 1,137.00 | 1,149.00 | 1,149.00 | -4.88% | 266,131 |
| May 20, 2026 | 1,225.00 | 1,264.00 | 1,130.00 | 1,208.00 | 1,208.00 | -4.51% | 115,647 |
| May 19, 2026 | 1,257.00 | 1,279.00 | 1,205.00 | 1,265.00 | 1,265.00 | 0.64% | 275,550 |
| May 18, 2026 | 1,451.00 | 1,452.00 | 1,210.00 | 1,257.00 | 1,257.00 | -11.04% | 683,503 |
| May 15, 2026 | 1,250.00 | 1,618.00 | 1,202.00 | 1,413.00 | 1,413.00 | 13.04% | 7,317,463 |
| May 14, 2026 | 1,299.00 | 1,299.00 | 1,168.00 | 1,250.00 | 1,250.00 | -3.85% | 346,915 |
| May 13, 2026 | 1,235.00 | 1,300.00 | 1,222.00 | 1,300.00 | 1,300.00 | 5.26% | 398,918 |
| May 12, 2026 | 1,175.00 | 1,276.00 | 1,146.00 | 1,235.00 | 1,235.00 | 5.38% | 1,043,682 |
| May 11, 2026 | 1,134.00 | 1,262.00 | 1,119.00 | 1,172.00 | 1,172.00 | 4.74% | 1,402,858 |
| May 8, 2026 | 1,132.00 | 1,135.00 | 1,091.00 | 1,119.00 | 1,119.00 | -1.41% | 371,147 |
| May 7, 2026 | 1,142.00 | 1,162.00 | 1,131.00 | 1,135.00 | 1,135.00 | -1.48% | 210,271 |
| May 6, 2026 | 1,185.00 | 1,185.00 | 1,130.00 | 1,152.00 | 1,152.00 | -1.54% | 413,569 |
| May 4, 2026 | 1,196.00 | 1,196.00 | 1,128.00 | 1,170.00 | 1,170.00 | 0.95% | 393,741 |
| Apr 30, 2026 | 1,190.00 | 1,198.00 | 1,129.00 | 1,159.00 | 1,159.00 | -2.52% | 582,726 |
| Apr 29, 2026 | 1,224.00 | 1,224.00 | 1,140.00 | 1,189.00 | 1,189.00 | -2.94% | 719,340 |
| Apr 28, 2026 | 1,380.00 | 1,389.00 | 1,206.00 | 1,225.00 | 1,225.00 | -25.53% | 3,416,787 |
| Apr 27, 2026 | 1,687.00 | 1,698.00 | 1,610.00 | 1,645.00 | 1,645.00 | -2.49% | 189,781 |
| Apr 24, 2026 | 1,683.00 | 1,709.00 | 1,645.00 | 1,687.00 | 1,687.00 | -0.18% | 268,431 |
| Apr 23, 2026 | 1,746.00 | 1,746.00 | 1,687.00 | 1,690.00 | 1,690.00 | -2.09% | 128,520 |
| 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% | 166,659 |
| Apr 17, 2026 | 1,802.00 | 1,932.00 | 1,771.00 | 1,866.00 | 1,866.00 | 4.42% | 408,530 |
| Apr 16, 2026 | 1,751.00 | 1,820.00 | 1,751.00 | 1,787.00 | 1,787.00 | 3.00% | 177,647 |
| Apr 15, 2026 | 1,704.00 | 1,759.00 | 1,704.00 | 1,735.00 | 1,735.00 | 2.00% | 192,882 |
| Apr 14, 2026 | 1,674.00 | 1,714.00 | 1,674.00 | 1,701.00 | 1,701.00 | 1.19% | 117,484 |
| Apr 13, 2026 | 1,677.00 | 1,706.00 | 1,630.00 | 1,681.00 | 1,681.00 | 0.24% | 111,132 |
| Apr 10, 2026 | 1,625.00 | 1,698.00 | 1,597.00 | 1,677.00 | 1,677.00 | 4.75% | 104,998 |
| Apr 9, 2026 | 1,658.00 | 1,677.00 | 1,599.00 | 1,601.00 | 1,601.00 | -3.44% | 88,510 |
| Apr 8, 2026 | 1,560.00 | 1,709.00 | 1,560.00 | 1,658.00 | 1,658.00 | 5.40% | 137,021 |
| Apr 7, 2026 | 1,585.00 | 1,627.00 | 1,551.00 | 1,573.00 | 1,573.00 | -0.13% | 131,915 |
| 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% | 98,192 |
| Apr 2, 2026 | 1,775.00 | 1,785.00 | 1,636.00 | 1,661.00 | 1,661.00 | -6.00% | 262,145 |
| 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% | 98,940 |
| 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% | 125,369 |
| Mar 26, 2026 | 1,875.00 | 1,898.00 | 1,800.00 | 1,807.00 | 1,807.00 | -3.37% | 175,632 |
| Mar 25, 2026 | 1,910.00 | 1,935.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.11% | 185,120 |