NGeneBio Co., Ltd. (KOSDAQ:354200)
South Korea · Delayed Price · Currency is KRW 856.00
+26.00 (3.13%)
At close: Nov 13, 2026
NGeneBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 830.00 | 990.00 | 800.00 | 856.00 | 856.00 | 3.13% | 2,661,264 |
| Nov 12, 2026 | 930.00 | 969.00 | 822.00 | 830.00 | 830.00 | -10.75% | 1,190,510 |
| Nov 11, 2026 | 816.00 | 1,052.00 | 778.00 | 930.00 | 930.00 | 14.67% | 5,416,320 |
| Nov 10, 2026 | 760.00 | 811.00 | 667.00 | 811.00 | 811.00 | 8.86% | 1,178,235 |
| Nov 9, 2026 | 767.00 | 838.00 | 670.00 | 745.00 | 745.00 | 0.54% | 1,290,270 |
| Nov 6, 2026 | 860.00 | 953.00 | 739.00 | 741.00 | 741.00 | -7.84% | 8,031,161 |
| Nov 5, 2026 | 619.00 | 804.00 | 608.00 | 804.00 | 804.00 | 29.89% | 3,250,867 |
| Nov 4, 2026 | 635.00 | 673.00 | 590.00 | 619.00 | 619.00 | -3.43% | 324,444 |
| Nov 3, 2026 | 674.00 | 682.00 | 632.00 | 641.00 | 641.00 | -4.75% | 388,297 |
| Nov 2, 2026 | 701.00 | 795.00 | 670.00 | 673.00 | 673.00 | -3.17% | 998,371 |
| Oct 30, 2026 | 642.00 | 834.00 | 635.00 | 695.00 | 695.00 | 8.26% | 7,229,566 |
| Oct 29, 2026 | 680.00 | 695.00 | 641.00 | 642.00 | 642.00 | -3.46% | 271,640 |
| Oct 28, 2026 | 710.00 | 745.00 | 661.00 | 665.00 | 665.00 | -2.35% | 399,829 |
| Oct 27, 2026 | 712.00 | 746.00 | 681.00 | 681.00 | 681.00 | -4.35% | 317,550 |
| Oct 26, 2026 | 700.00 | 771.00 | 652.00 | 712.00 | 712.00 | 1.71% | 478,452 |
| Oct 23, 2026 | 704.00 | 774.00 | 670.00 | 700.00 | 700.00 | -2.91% | 598,135 |
| Oct 22, 2026 | 833.00 | 853.00 | 720.00 | 721.00 | 721.00 | -13.34% | 712,426 |
| Oct 21, 2026 | 870.00 | 950.00 | 811.00 | 832.00 | 832.00 | -5.24% | 1,056,118 |
| Oct 20, 2026 | 1,000.00 | 1,029.00 | 861.00 | 878.00 | 878.00 | -12.11% | 1,131,109 |
| Oct 19, 2026 | 970.00 | 1,134.00 | 970.00 | 999.00 | 999.00 | 6.62% | 4,414,744 |
| 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 |