NGVI, Inc. (XKON:093510)
South Korea · Delayed Price · Currency is KRW 1,649.00
+149.00 (9.93%)
At close: Aug 29, 2025
NGVI, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 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 | - | -2.64% | 913 |
| Sep 1, 2025 | 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 | - | 9.93% | 72 |
| Aug 28, 2025 | 1,275.00 | 1,500.00 | 1,275.00 | 1,500.00 | - | - | 22 |
| Aug 27, 2025 | 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 | - | -14.96% | 18 |
| Aug 25, 2025 | 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 | - | -14.84% | 1 |
| Aug 20, 2025 | 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 | - | -15.00% | 1 |
| Aug 18, 2025 | 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 | - | -0.05% | 1 |
| Aug 13, 2025 | 1,944.00 | 1,944.00 | 1,440.00 | 1,932.00 | - | -2.96% | 1,722 |
| Aug 11, 2025 | 2,035.00 | 2,035.00 | 1,518.00 | 1,991.00 | - | 11.54% | 522 |
| Aug 8, 2025 | 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 | - | 14.19% | 1 |
| Aug 6, 2025 | 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 | - | 12.14% | 10 |
| Jul 31, 2025 | 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 | - | -17.73% | 12 |
| Jul 25, 2025 | 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 | - | 13.28% | 33 |
| Jul 23, 2025 | 1,235.00 | 1,666.00 | 1,233.00 | 1,664.00 | - | 14.76% | 1,005 |
| Jul 22, 2025 | 1,253.00 | 1,691.00 | 1,253.00 | 1,450.00 | - | -1.63% | 1,675 |
| Jul 21, 2025 | 1,733.00 | 1,733.00 | 1,474.00 | 1,474.00 | - | -14.95% | 101 |
| Jul 18, 2025 | 1,741.00 | 1,741.00 | 1,481.00 | 1,733.00 | - | -0.52% | 227 |
| Jul 17, 2025 | 1,748.00 | 1,748.00 | 1,488.00 | 1,742.00 | - | -0.46% | 23 |
| Jul 16, 2025 | 1,770.00 | 1,770.00 | 1,750.00 | 1,750.00 | - | -1.24% | 22 |
| Jul 15, 2025 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | - | -0.11% | 6 |
| Jul 14, 2025 | 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 | - | 11.06% | 281 |
| Jul 10, 2025 | 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 | - | - | 31 |
| Jul 8, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | 2 |
| Jul 7, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - | 3 |
| Jul 4, 2025 | 1,758.00 | 1,758.00 | 1,600.00 | 1,600.00 | - | -9.14% | 29 |
| Jul 3, 2025 | 1,513.00 | 1,772.00 | 1,513.00 | 1,761.00 | - | -1.01% | 111 |
| Jul 2, 2025 | 1,780.00 | 1,780.00 | 1,316.00 | 1,779.00 | - | 14.92% | 833 |
| Jul 1, 2025 | 1,550.00 | 1,550.00 | 1,548.00 | 1,548.00 | - | -0.13% | 33 |
| Jun 30, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - | 1 |
| Jun 27, 2025 | 1,341.00 | 1,576.00 | 1,341.00 | 1,550.00 | - | -1.71% | 1,566 |
| Jun 26, 2025 | 1,580.00 | 1,580.00 | 1,577.00 | 1,577.00 | - | -14.99% | 742 |
| Jun 25, 2025 | 2,500.00 | 2,500.00 | 1,855.00 | 1,855.00 | - | -14.91% | 696 |
| Jun 24, 2025 | 1,890.00 | 2,545.00 | 1,890.00 | 2,180.00 | - | -1.80% | 754 |
| Jun 23, 2025 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | - | -14.94% | 6 |
| Jun 20, 2025 | 3,025.00 | 3,025.00 | 2,245.00 | 2,610.00 | - | -1.14% | 8 |
| Jun 19, 2025 | 2,230.00 | 2,700.00 | 2,230.00 | 2,640.00 | - | 0.76% | 50 |
| Jun 18, 2025 | 2,650.00 | 2,650.00 | 2,230.00 | 2,620.00 | - | 11.49% | 46 |
| Jun 17, 2025 | 2,365.00 | 2,365.00 | 1,785.00 | 2,350.00 | - | 12.17% | 47 |