NGeneBio Co., Ltd. (KOSDAQ:354200)
South Korea · Delayed Price · Currency is KRW 764.00
-77.00 (-9.16%)
At close: Oct 2, 2026
NGeneBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |