NGeneBio Co., Ltd. (KOSDAQ:354200)
South Korea · Delayed Price · Currency is KRW 1,622.00
-98.00 (-5.70%)
At close: Sep 3, 2026
NGeneBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1,854.00 | 1,884.00 | 1,711.00 | 1,828.00 | 1,828.00 | -3.28% | 41,659 |
| Aug 6, 2026 | 1,749.00 | 1,899.00 | 1,700.00 | 1,890.00 | 1,890.00 | 8.75% | 47,236 |
| Aug 5, 2026 | 1,748.00 | 1,770.00 | 1,721.00 | 1,738.00 | 1,738.00 | -0.52% | 48,419 |
| Aug 4, 2026 | 1,670.00 | 1,768.00 | 1,665.00 | 1,747.00 | 1,747.00 | 5.24% | 61,715 |
| Aug 3, 2026 | 1,617.00 | 1,710.00 | 1,591.00 | 1,660.00 | 1,660.00 | 2.41% | 49,661 |
| Jul 31, 2026 | 1,600.00 | 1,641.00 | 1,521.00 | 1,621.00 | 1,621.00 | 6.64% | 79,117 |
| Jul 30, 2026 | 1,545.00 | 1,592.00 | 1,471.00 | 1,520.00 | 1,520.00 | -1.62% | 50,970 |
| Jul 29, 2026 | 1,745.00 | 1,750.00 | 1,443.00 | 1,545.00 | 1,545.00 | -11.46% | 118,019 |
| Jul 28, 2026 | 2,060.00 | 2,135.00 | 1,670.00 | 1,745.00 | 1,745.00 | -20.86% | 359,631 |
| Jul 27, 2026 | 2,395.00 | 2,850.00 | 2,190.00 | 2,205.00 | 2,205.00 | -14.70% | 1,191,296 |
| Jul 24, 2026 | 2,150.00 | 2,585.00 | 1,995.00 | 2,585.00 | 2,585.00 | 29.90% | 2,902,915 |
| Jul 23, 2026 | 2,370.00 | 2,720.00 | 1,955.00 | 1,990.00 | 1,990.00 | -16.03% | 3,398,718 |
| Jul 22, 2026 | 1,850.00 | 2,370.00 | 1,838.00 | 2,370.00 | 2,370.00 | 29.86% | 1,865,010 |
| Jul 21, 2026 | 1,712.00 | 1,825.00 | 1,623.00 | 1,825.00 | 1,825.00 | 29.95% | 124,556 |
| Jul 20, 2026 | 1,668.00 | 1,728.00 | 1,642.00 | 1,669.00 | 1,404.40 | 0.06% | 20,735 |
| Jul 16, 2026 | 1,720.00 | 1,807.00 | 1,660.00 | 1,668.00 | 1,403.56 | -2.46% | 59,179 |
| Jul 15, 2026 | 1,630.00 | 1,790.00 | 1,630.00 | 1,710.00 | 1,438.90 | 5.75% | 38,676 |
| Jul 14, 2026 | 1,502.00 | 1,652.00 | 1,502.00 | 1,617.00 | 1,360.64 | 6.03% | 41,366 |
| Jul 13, 2026 | 2,150.00 | 2,215.00 | 1,525.00 | 1,525.00 | 1,283.23 | -31.03% | 166,481 |
| Jun 22, 2026 | 2,370.00 | 2,421.00 | 2,208.00 | 2,211.00 | 1,860.47 | -6.94% | 50,301 |
| Jun 19, 2026 | 2,607.00 | 2,622.00 | 2,358.00 | 2,376.00 | 1,999.31 | -9.38% | 71,948 |
| Jun 18, 2026 | 2,670.00 | 3,165.00 | 2,616.00 | 2,622.00 | 2,206.31 | -1.80% | 216,583 |
| Jun 17, 2026 | 2,604.00 | 2,670.00 | 2,544.00 | 2,670.00 | 2,246.70 | 1.71% | 37,538 |
| Jun 16, 2026 | 2,643.00 | 2,664.00 | 2,526.00 | 2,625.00 | 2,208.83 | -0.68% | 18,721 |
| Jun 15, 2026 | 2,553.00 | 2,682.00 | 2,553.00 | 2,643.00 | 2,223.98 | 3.53% | 29,497 |
| Jun 12, 2026 | 2,679.00 | 2,781.00 | 2,532.00 | 2,553.00 | 2,148.25 | -4.60% | 77,786 |
| Jun 11, 2026 | 2,664.00 | 2,769.00 | 2,595.00 | 2,676.00 | 2,251.75 | 0.45% | 26,806 |
| Jun 10, 2026 | 2,847.00 | 2,904.00 | 2,580.00 | 2,664.00 | 2,241.65 | -6.43% | 41,422 |
| Jun 9, 2026 | 2,766.00 | 2,955.00 | 2,766.00 | 2,847.00 | 2,395.64 | 3.04% | 14,168 |
| Jun 8, 2026 | 2,946.00 | 2,967.00 | 2,718.00 | 2,763.00 | 2,324.95 | -7.16% | 37,725 |
| Jun 5, 2026 | 2,994.00 | 3,069.00 | 2,958.00 | 2,976.00 | 2,504.18 | -1.49% | 24,333 |
| Jun 4, 2026 | 3,036.00 | 3,090.00 | 2,946.00 | 3,021.00 | 2,542.05 | -0.49% | 35,735 |