NGVI, Inc. (XKON:093510)
South Korea · Delayed Price · Currency is KRW 894.00
-70.00 (-7.26%)
At close: Oct 2, 2025
NGVI, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 821.00 | 1,108.00 | 820.00 | 894.00 | 894.00 | -7.26% | 1,965 |
| Oct 1, 2025 | 1,133.00 | 1,133.00 | 964.00 | 964.00 | 964.00 | -14.92% | 369 |
| Sep 30, 2025 | 1,133.00 | 1,527.00 | 1,133.00 | 1,133.00 | 1,133.00 | -14.94% | 196 |
| Sep 29, 2025 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | -27.73% | 218 |
| Sep 25, 2025 | 1,365.00 | 1,843.00 | 1,365.00 | 1,843.00 | 1,843.00 | 14.83% | 101 |
| Sep 24, 2025 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | - | 602 |
| Sep 23, 2025 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.06% | 1 |
| Sep 22, 2025 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | -14.98% | 14,026 |
| Sep 19, 2025 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | -2.43% | 1 |
| Sep 17, 2025 | 1,942.00 | 1,942.00 | 1,438.00 | 1,936.00 | 1,936.00 | 14.49% | 52 |
| Sep 16, 2025 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | -13.01% | 1 |
| Sep 15, 2025 | 1,945.00 | 1,945.00 | 1,441.00 | 1,944.00 | 1,944.00 | 14.69% | 52 |
| Sep 12, 2025 | 1,994.00 | 1,994.00 | 1,695.00 | 1,695.00 | 1,695.00 | -14.99% | 502 |
| Sep 11, 2025 | 1,491.00 | 1,998.00 | 1,491.00 | 1,994.00 | 1,994.00 | 13.68% | 735 |
| Sep 10, 2025 | 1,302.00 | 1,754.00 | 1,302.00 | 1,754.00 | 1,754.00 | -2.61% | 301 |
| Sep 8, 2025 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | -2.33% | 1 |
| Sep 3, 2025 | 1,848.00 | 1,848.00 | 1,369.00 | 1,844.00 | 1,844.00 | -2.64% | 913 |
| Sep 1, 2025 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 14.86% | 1 |
| Aug 29, 2025 | 1,723.00 | 1,723.00 | 1,275.00 | 1,649.00 | 1,649.00 | 9.93% | 72 |
| Aug 28, 2025 | 1,275.00 | 1,500.00 | 1,275.00 | 1,500.00 | 1,500.00 | - | 22 |
| Aug 27, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.43% | 6 |
| Aug 26, 2025 | 2,155.00 | 2,155.00 | 1,603.00 | 1,603.00 | 1,603.00 | -14.96% | 18 |
| Aug 25, 2025 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 3.91% | 1 |
| Aug 22, 2025 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | -14.84% | 1 |
| Aug 20, 2025 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 13.90% | 1 |
| Aug 19, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | -15.00% | 1 |
| Aug 18, 2025 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 13.93% | 1 |
| Aug 14, 2025 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | -0.05% | 1 |
| Aug 13, 2025 | 1,944.00 | 1,944.00 | 1,440.00 | 1,932.00 | 1,932.00 | -2.96% | 1,722 |
| Aug 11, 2025 | 2,035.00 | 2,035.00 | 1,518.00 | 1,991.00 | 1,991.00 | 11.54% | 522 |
| Aug 8, 2025 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | -15.00% | 1 |
| Aug 7, 2025 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 14.19% | 1 |
| Aug 6, 2025 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | -7.82% | 1 |
| Aug 1, 2025 | 2,030.00 | 2,030.00 | 1,995.00 | 1,995.00 | 1,995.00 | 12.14% | 10 |
| Jul 31, 2025 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 14.77% | 1 |
| Jul 30, 2025 | 1,721.00 | 1,721.00 | 1,550.00 | 1,550.00 | 1,550.00 | -17.73% | 12 |
| Jul 25, 2025 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | -0.05% | 1 |
| Jul 24, 2025 | 1,898.00 | 1,898.00 | 1,885.00 | 1,885.00 | 1,885.00 | 13.28% | 33 |
| Jul 23, 2025 | 1,235.00 | 1,666.00 | 1,233.00 | 1,664.00 | 1,664.00 | 14.76% | 1,005 |
| Jul 22, 2025 | 1,253.00 | 1,691.00 | 1,253.00 | 1,450.00 | 1,450.00 | -1.63% | 1,675 |
| Jul 21, 2025 | 1,733.00 | 1,733.00 | 1,474.00 | 1,474.00 | 1,474.00 | -14.95% | 101 |
| Jul 18, 2025 | 1,741.00 | 1,741.00 | 1,481.00 | 1,733.00 | 1,733.00 | -0.52% | 227 |
| Jul 17, 2025 | 1,748.00 | 1,748.00 | 1,488.00 | 1,742.00 | 1,742.00 | -0.46% | 23 |
| Jul 16, 2025 | 1,770.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.24% | 22 |
| Jul 15, 2025 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | -0.11% | 6 |
| Jul 14, 2025 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | -0.17% | 1 |
| Jul 11, 2025 | 1,360.00 | 1,799.00 | 1,360.00 | 1,777.00 | 1,777.00 | 11.06% | 281 |
| Jul 10, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 2 |
| Jul 9, 2025 | 1,360.00 | 1,600.00 | 1,360.00 | 1,600.00 | 1,600.00 | - | 31 |
| Jul 8, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 2 |