NGeneBio Co., Ltd. (KOSDAQ:354200)
South Korea · Delayed Price · Currency is KRW 1,257.00
-156.00 (-11.04%)
At close: May 18, 2026
NGeneBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 1,893.00 | 1,956.00 | 1,830.00 | 1,891.00 | 1,891.00 | 0.59% | 217,958 |
| Mar 23, 2026 | 2,000.00 | 2,000.00 | 1,861.00 | 1,880.00 | 1,880.00 | -6.47% | 338,036 |
| Mar 20, 2026 | 2,010.00 | 2,090.00 | 1,950.00 | 2,010.00 | 2,010.00 | -1.71% | 392,261 |
| Mar 19, 2026 | 2,000.00 | 2,420.00 | 2,000.00 | 2,045.00 | 2,045.00 | 0.25% | 1,793,945 |
| Mar 18, 2026 | 2,070.00 | 2,070.00 | 1,980.00 | 2,040.00 | 2,040.00 | -0.97% | 271,798 |
| Mar 17, 2026 | 2,060.00 | 2,150.00 | 2,030.00 | 2,060.00 | 2,060.00 | - | 282,595 |
| 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% | 198,238 |
| Mar 12, 2026 | 2,115.00 | 2,190.00 | 2,055.00 | 2,145.00 | 2,145.00 | 3.13% | 263,951 |
| Mar 11, 2026 | 1,945.00 | 2,110.00 | 1,916.00 | 2,080.00 | 2,080.00 | 7.38% | 361,311 |
| 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% | 292,529 |