NGVI, Inc. (XKON:093510)
South Korea · Delayed Price · Currency is KRW 424.00
-74.00 (-14.86%)
At close: May 29, 2026
NGVI, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 424.00 | 572.00 | 424.00 | 424.00 | 424.00 | -14.86% | 1,676 |
| May 28, 2026 | 498.00 | 672.00 | 498.00 | 498.00 | 498.00 | -14.87% | 114 |
| May 27, 2026 | 599.00 | 599.00 | 510.00 | 585.00 | 585.00 | -2.34% | 44 |
| May 26, 2026 | 615.00 | 615.00 | 524.00 | 599.00 | 599.00 | -2.76% | 209 |
| May 22, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | -3.14% | 1 |
| May 19, 2026 | 542.00 | 636.00 | 542.00 | 636.00 | 636.00 | -0.16% | 12 |
| May 18, 2026 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - | 1 |
| May 15, 2026 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - | 1 |
| May 14, 2026 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | -14.95% | 55 |
| May 13, 2026 | 556.00 | 749.00 | 556.00 | 749.00 | 749.00 | 14.70% | 101 |
| May 12, 2026 | 556.00 | 653.00 | 556.00 | 653.00 | 653.00 | -0.15% | 4 |
| May 11, 2026 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | 14.74% | 1 |
| May 8, 2026 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 11.98% | 201 |
| May 7, 2026 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | -27.60% | 979 |
| May 4, 2026 | 599.00 | 704.00 | 599.00 | 703.00 | 703.00 | -0.14% | 9 |
| Apr 30, 2026 | 709.00 | 709.00 | 561.00 | 704.00 | 704.00 | 6.67% | 27 |
| Apr 29, 2026 | 661.00 | 661.00 | 517.00 | 660.00 | 660.00 | 8.55% | 68 |
| Apr 28, 2026 | 471.00 | 609.00 | 471.00 | 608.00 | 608.00 | 9.75% | 162 |
| Apr 27, 2026 | 561.00 | 561.00 | 415.00 | 554.00 | 554.00 | 13.52% | 21 |
| Apr 24, 2026 | 388.00 | 520.00 | 388.00 | 488.00 | 488.00 | 7.02% | 7,408 |
| Apr 23, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | -14.93% | 7 |
| Apr 22, 2026 | 398.00 | 536.00 | 397.00 | 536.00 | 536.00 | 14.78% | 12,745 |
| Apr 21, 2026 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | -14.94% | 764 |
| Apr 20, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | -14.88% | 31 |
| Apr 17, 2026 | 485.00 | 645.00 | 485.00 | 645.00 | 645.00 | 13.16% | 1,707 |
| Apr 16, 2026 | 570.00 | 768.00 | 570.00 | 570.00 | 570.00 | -14.93% | 1,546 |
| Apr 15, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -14.97% | - |
| Apr 14, 2026 | 584.00 | 788.00 | 584.00 | 788.00 | 788.00 | 14.53% | 925 |
| Apr 10, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 14.67% | 1 |
| Apr 9, 2026 | 777.00 | 777.00 | 600.00 | 600.00 | 600.00 | -14.89% | 924 |
| Apr 8, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -14.96% | 1 |
| Apr 7, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 14.34% | 1 |
| Apr 6, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -14.91% | 501 |
| Apr 3, 2026 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | 13.90% | 1 |
| Apr 2, 2026 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 11.31% | 1 |
| Apr 1, 2026 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 12.19% | 1 |
| Mar 30, 2026 | 444.00 | 599.00 | 443.00 | 599.00 | 599.00 | 14.97% | 1,904 |
| Mar 27, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | -14.87% | 611 |
| Mar 26, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | -14.88% | 301 |
| Mar 25, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | -14.91% | 234 |
| Mar 24, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -14.90% | 10 |
| Mar 23, 2026 | 848.00 | 993.00 | 848.00 | 993.00 | 993.00 | -0.40% | 6 |
| Mar 20, 2026 | 849.00 | 997.00 | 849.00 | 997.00 | 997.00 | -0.10% | 11 |
| Mar 19, 2026 | 849.00 | 998.00 | 849.00 | 998.00 | 998.00 | - | 11 |
| Mar 18, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | - | 1,000 |
| Mar 17, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 12.51% | 1 |
| Mar 16, 2026 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | -2.53% | 1 |
| Mar 11, 2026 | 929.00 | 929.00 | 910.00 | 910.00 | 910.00 | -4.41% | 15 |
| Mar 9, 2026 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | -2.16% | 1 |
| Mar 5, 2026 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | -2.41% | 1 |