NGeneBio Co., Ltd. (KOSDAQ:354200)
South Korea · Delayed Price · Currency is KRW 700.00
-21.00 (-2.91%)
At close: Oct 23, 2026
NGeneBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 704.00 | 774.00 | 670.00 | 700.00 | 700.00 | -2.91% | 597,532 |
| Oct 22, 2026 | 833.00 | 853.00 | 720.00 | 721.00 | 721.00 | -13.34% | 712,319 |
| Oct 21, 2026 | 870.00 | 950.00 | 811.00 | 832.00 | 832.00 | -5.24% | 1,056,018 |
| Oct 20, 2026 | 1,000.00 | 1,029.00 | 861.00 | 878.00 | 878.00 | -12.11% | 1,131,103 |
| Oct 19, 2026 | 970.00 | 1,134.00 | 970.00 | 999.00 | 999.00 | 6.62% | 4,411,744 |
| Oct 16, 2026 | 972.00 | 1,135.00 | 833.00 | 937.00 | 937.00 | 5.28% | 10,235,913 |
| Oct 15, 2026 | 697.00 | 956.00 | 676.00 | 890.00 | 890.00 | 20.92% | 7,009,751 |
| Oct 14, 2026 | 732.00 | 882.00 | 727.00 | 736.00 | 736.00 | 2.08% | 2,349,604 |
| Oct 13, 2026 | 661.00 | 840.00 | 633.00 | 721.00 | 721.00 | 9.08% | 2,371,856 |
| Oct 12, 2026 | 788.00 | 788.00 | 653.00 | 661.00 | 661.00 | -16.12% | 515,783 |
| Oct 8, 2026 | 708.00 | 900.00 | 708.00 | 788.00 | 788.00 | 11.93% | 2,045,852 |
| Oct 7, 2026 | 708.00 | 777.00 | 698.00 | 704.00 | 704.00 | -0.85% | 554,487 |
| Oct 6, 2026 | 767.00 | 841.00 | 705.00 | 710.00 | 710.00 | -7.07% | 702,937 |
| Oct 2, 2026 | 818.00 | 827.00 | 762.00 | 764.00 | 764.00 | -9.16% | 619,213 |
| Oct 1, 2026 | 839.00 | 880.00 | 760.00 | 841.00 | 841.00 | 0.12% | 376,668 |
| Sep 30, 2026 | 933.00 | 945.00 | 800.00 | 840.00 | 840.00 | -12.04% | 851,538 |
| Sep 29, 2026 | 1,088.00 | 1,094.00 | 886.00 | 955.00 | 955.00 | -24.51% | 2,022,142 |
| Sep 28, 2026 | 1,325.00 | 1,370.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.71% | 108,925 |
| Sep 23, 2026 | 1,309.00 | 1,325.00 | 1,273.00 | 1,274.00 | 1,274.00 | -2.67% | 118,764 |
| Sep 22, 2026 | 1,367.00 | 1,373.00 | 1,303.00 | 1,309.00 | 1,309.00 | -5.49% | 192,288 |
| Sep 21, 2026 | 1,372.00 | 1,450.00 | 1,302.00 | 1,385.00 | 1,385.00 | 2.97% | 688,707 |
| Sep 18, 2026 | 1,469.00 | 1,469.00 | 1,333.00 | 1,345.00 | 1,345.00 | -7.69% | 394,239 |
| Sep 17, 2026 | 1,604.00 | 1,687.00 | 1,444.00 | 1,457.00 | 1,457.00 | -7.02% | 660,254 |
| Sep 16, 2026 | 1,765.00 | 1,886.00 | 1,496.00 | 1,567.00 | 1,567.00 | -4.97% | 3,726,215 |
| Sep 15, 2026 | 1,316.00 | 1,649.00 | 1,274.00 | 1,649.00 | 1,649.00 | 29.94% | 4,542,973 |
| Sep 14, 2026 | 1,310.00 | 1,427.00 | 1,260.00 | 1,269.00 | 1,269.00 | 0.48% | 151,706 |
| Sep 11, 2026 | 1,318.00 | 1,328.00 | 1,246.00 | 1,263.00 | 1,263.00 | -2.47% | 112,314 |
| Sep 10, 2026 | 1,359.00 | 1,371.00 | 1,270.00 | 1,295.00 | 1,295.00 | -5.54% | 144,542 |
| Sep 9, 2026 | 1,418.00 | 1,418.00 | 1,365.00 | 1,371.00 | 1,371.00 | -1.37% | 57,295 |
| Sep 8, 2026 | 1,553.00 | 1,553.00 | 1,351.00 | 1,390.00 | 1,390.00 | -7.27% | 223,815 |
| Sep 7, 2026 | 1,524.00 | 1,585.00 | 1,478.00 | 1,499.00 | 1,499.00 | -1.64% | 76,673 |
| Sep 4, 2026 | 1,622.00 | 1,729.00 | 1,524.00 | 1,524.00 | 1,524.00 | -6.04% | 51,827 |
| Sep 3, 2026 | 1,709.00 | 1,776.00 | 1,622.00 | 1,622.00 | 1,622.00 | -5.70% | 51,313 |
| Sep 2, 2026 | 1,768.00 | 1,825.00 | 1,659.00 | 1,720.00 | 1,720.00 | -2.71% | 45,177 |
| Sep 1, 2026 | 1,794.00 | 1,839.00 | 1,708.00 | 1,768.00 | 1,768.00 | -4.23% | 90,659 |
| Aug 31, 2026 | 1,778.00 | 2,220.00 | 1,601.00 | 1,846.00 | 1,846.00 | 6.77% | 893,268 |
| Aug 28, 2026 | 1,786.00 | 1,896.00 | 1,727.00 | 1,729.00 | 1,729.00 | -2.76% | 56,364 |
| Aug 27, 2026 | 1,815.00 | 1,892.00 | 1,776.00 | 1,778.00 | 1,778.00 | -2.04% | 29,908 |
| Aug 26, 2026 | 1,754.00 | 1,890.00 | 1,746.00 | 1,815.00 | 1,815.00 | 4.01% | 58,653 |
| Aug 25, 2026 | 1,745.00 | 2,040.00 | 1,681.00 | 1,745.00 | 1,745.00 | 3.81% | 362,968 |
| Aug 24, 2026 | 1,694.00 | 1,850.00 | 1,659.00 | 1,681.00 | 1,681.00 | -0.77% | 62,534 |
| Aug 21, 2026 | 1,790.00 | 1,790.00 | 1,649.00 | 1,694.00 | 1,694.00 | -5.36% | 56,177 |
| Aug 20, 2026 | 1,910.00 | 1,910.00 | 1,751.00 | 1,790.00 | 1,790.00 | -3.24% | 61,542 |
| Aug 19, 2026 | 1,927.00 | 2,030.00 | 1,850.00 | 1,850.00 | 1,850.00 | -4.00% | 67,763 |
| Aug 18, 2026 | 1,985.00 | 2,000.00 | 1,860.00 | 1,927.00 | 1,927.00 | -3.55% | 71,502 |
| Aug 14, 2026 | 2,040.00 | 2,040.00 | 1,960.00 | 1,998.00 | 1,998.00 | -2.06% | 80,942 |
| Aug 13, 2026 | 2,020.00 | 2,195.00 | 1,928.00 | 2,040.00 | 2,040.00 | -0.24% | 234,562 |
| Aug 12, 2026 | 2,160.00 | 2,160.00 | 1,970.00 | 2,045.00 | 2,045.00 | -10.11% | 413,586 |
| Aug 11, 2026 | 2,190.00 | 2,595.00 | 2,170.00 | 2,275.00 | 2,275.00 | 13.92% | 2,547,983 |
| Aug 10, 2026 | 1,850.00 | 2,100.00 | 1,850.00 | 1,997.00 | 1,997.00 | 9.25% | 121,755 |