NGeneBio Co., Ltd. (KOSDAQ:354200)
South Korea · Delayed Price · Currency is KRW 1,825.00
+420.60 (29.95%)
At close: Jul 21, 2026
NGeneBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,668.00 | 1,728.00 | 1,642.00 | 1,669.00 | 1,669.00 | 0.06% | 20,735 |
| Jul 16, 2026 | 1,720.00 | 1,807.00 | 1,660.00 | 1,668.00 | 1,668.00 | -2.46% | 59,179 |
| Jul 15, 2026 | 1,630.00 | 1,790.00 | 1,630.00 | 1,710.00 | 1,710.00 | 5.75% | 38,658 |
| Jul 14, 2026 | 1,502.00 | 1,652.00 | 1,502.00 | 1,617.00 | 1,617.00 | 6.03% | 40,869 |
| Jul 13, 2026 | 2,150.00 | 2,215.00 | 1,525.00 | 1,525.00 | 1,525.00 | -31.03% | 166,464 |
| Jun 22, 2026 | 2,370.00 | 2,421.00 | 2,208.00 | 2,211.00 | 2,211.00 | -6.94% | 50,301 |
| Jun 19, 2026 | 2,607.00 | 2,622.00 | 2,358.00 | 2,376.00 | 2,376.00 | -9.38% | 71,948 |
| Jun 18, 2026 | 2,670.00 | 3,165.00 | 2,616.00 | 2,622.00 | 2,622.00 | -1.80% | 216,583 |
| Jun 17, 2026 | 2,604.00 | 2,670.00 | 2,544.00 | 2,670.00 | 2,670.00 | 1.71% | 37,538 |
| Jun 16, 2026 | 2,643.00 | 2,664.00 | 2,526.00 | 2,625.00 | 2,625.00 | -0.68% | 18,721 |
| Jun 15, 2026 | 2,553.00 | 2,682.00 | 2,553.00 | 2,643.00 | 2,643.00 | 3.53% | 29,497 |
| Jun 12, 2026 | 2,679.00 | 2,781.00 | 2,532.00 | 2,553.00 | 2,553.00 | -4.60% | 77,786 |
| Jun 11, 2026 | 2,664.00 | 2,769.00 | 2,595.00 | 2,676.00 | 2,676.00 | 0.45% | 26,806 |
| Jun 10, 2026 | 2,847.00 | 2,904.00 | 2,580.00 | 2,664.00 | 2,664.00 | -6.43% | 41,422 |
| Jun 9, 2026 | 2,766.00 | 2,955.00 | 2,766.00 | 2,847.00 | 2,847.00 | 3.04% | 14,168 |
| Jun 8, 2026 | 2,946.00 | 2,967.00 | 2,718.00 | 2,763.00 | 2,763.00 | -7.16% | 37,725 |
| Jun 5, 2026 | 2,994.00 | 3,069.00 | 2,958.00 | 2,976.00 | 2,976.00 | -1.49% | 24,333 |
| Jun 4, 2026 | 3,036.00 | 3,090.00 | 2,946.00 | 3,021.00 | 3,021.00 | -0.49% | 35,735 |
| Jun 2, 2026 | 3,024.00 | 3,174.00 | 2,904.00 | 3,036.00 | 3,036.00 | 0.40% | 112,052 |
| Jun 1, 2026 | 3,183.00 | 3,207.00 | 2,925.00 | 3,024.00 | 3,024.00 | -5.79% | 88,070 |
| May 29, 2026 | 3,339.00 | 3,381.00 | 3,144.00 | 3,210.00 | 3,210.00 | -3.86% | 55,414 |
| May 28, 2026 | 3,300.00 | 3,405.00 | 3,177.00 | 3,339.00 | 3,339.00 | 1.18% | 40,716 |
| May 27, 2026 | 3,477.00 | 3,522.00 | 3,291.00 | 3,300.00 | 3,300.00 | -5.09% | 57,068 |
| May 26, 2026 | 3,693.00 | 3,762.00 | 3,459.00 | 3,477.00 | 3,477.00 | -0.77% | 60,351 |
| May 22, 2026 | 3,465.00 | 3,555.00 | 3,411.00 | 3,504.00 | 3,504.00 | 1.65% | 33,527 |
| May 21, 2026 | 3,624.00 | 3,750.00 | 3,411.00 | 3,447.00 | 3,447.00 | -4.88% | 88,967 |
| May 20, 2026 | 3,675.00 | 3,792.00 | 3,390.00 | 3,624.00 | 3,624.00 | -4.51% | 38,684 |
| May 19, 2026 | 3,771.00 | 3,837.00 | 3,615.00 | 3,795.00 | 3,795.00 | 0.64% | 92,314 |
| May 18, 2026 | 4,353.00 | 4,356.00 | 3,630.00 | 3,771.00 | 3,771.00 | -11.04% | 228,545 |
| May 15, 2026 | 3,750.00 | 4,854.00 | 3,606.00 | 4,239.00 | 4,239.00 | 13.04% | 2,439,154 |
| May 14, 2026 | 3,897.00 | 3,897.00 | 3,504.00 | 3,750.00 | 3,750.00 | -3.85% | 115,638 |
| May 13, 2026 | 3,705.00 | 3,900.00 | 3,666.00 | 3,900.00 | 3,900.00 | 5.26% | 132,972 |
| May 12, 2026 | 3,525.00 | 3,828.00 | 3,438.00 | 3,705.00 | 3,705.00 | 5.38% | 347,893 |
| May 11, 2026 | 3,402.00 | 3,786.00 | 3,357.00 | 3,516.00 | 3,516.00 | 4.74% | 467,619 |
| May 8, 2026 | 3,396.00 | 3,405.00 | 3,273.00 | 3,357.00 | 3,357.00 | -1.41% | 123,715 |
| May 7, 2026 | 3,426.00 | 3,486.00 | 3,393.00 | 3,405.00 | 3,405.00 | -1.48% | 70,090 |
| May 6, 2026 | 3,555.00 | 3,555.00 | 3,390.00 | 3,456.00 | 3,456.00 | -1.54% | 137,856 |
| May 4, 2026 | 3,588.00 | 3,588.00 | 3,384.00 | 3,510.00 | 3,510.00 | 0.95% | 131,246 |
| Apr 30, 2026 | 3,570.00 | 3,594.00 | 3,387.00 | 3,477.00 | 3,477.00 | -2.52% | 194,241 |
| Apr 29, 2026 | 3,672.00 | 3,672.00 | 3,420.00 | 3,567.00 | 3,567.00 | -2.94% | 239,779 |
| Apr 28, 2026 | 4,140.00 | 4,167.00 | 3,618.00 | 3,675.00 | 3,675.00 | -25.53% | 1,138,928 |
| Apr 27, 2026 | 5,061.00 | 5,094.00 | 4,830.00 | 4,935.00 | 4,935.00 | -2.49% | 63,260 |
| Apr 24, 2026 | 5,049.00 | 5,127.00 | 4,935.00 | 5,061.00 | 5,061.00 | -0.18% | 89,476 |
| Apr 23, 2026 | 5,238.00 | 5,238.00 | 5,061.00 | 5,070.00 | 5,070.00 | -2.09% | 42,839 |
| Apr 22, 2026 | 5,208.00 | 5,301.00 | 5,100.00 | 5,178.00 | 5,178.00 | -0.58% | 61,638 |
| Apr 21, 2026 | 5,373.00 | 6,285.00 | 5,166.00 | 5,208.00 | 5,208.00 | -3.02% | 464,243 |
| Apr 20, 2026 | 5,526.00 | 5,565.00 | 5,313.00 | 5,370.00 | 5,370.00 | -4.07% | 55,552 |
| Apr 17, 2026 | 5,406.00 | 5,796.00 | 5,313.00 | 5,598.00 | 5,598.00 | 4.42% | 136,176 |
| Apr 16, 2026 | 5,253.00 | 5,460.00 | 5,253.00 | 5,361.00 | 5,361.00 | 3.00% | 59,215 |
| Apr 15, 2026 | 5,112.00 | 5,277.00 | 5,112.00 | 5,205.00 | 5,205.00 | 2.00% | 64,293 |