NGVI, Inc. (XKON:093510)
South Korea · Delayed Price · Currency is KRW 654.00
+84.00 (14.74%)
At close: May 11, 2026
NGVI, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 13.30% | 1 |
| Feb 27, 2026 | 882.00 | 882.00 | 880.00 | 880.00 | 880.00 | 14.58% | 90 |
| Feb 26, 2026 | 1,002.00 | 1,002.00 | 768.00 | 768.00 | 768.00 | -14.95% | 274 |
| Feb 25, 2026 | 905.00 | 905.00 | 669.00 | 903.00 | 903.00 | -2.38% | 402 |
| Feb 23, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 4.40% | 1 |
| Feb 19, 2026 | 893.00 | 893.00 | 665.00 | 886.00 | 886.00 | 13.30% | 1,656 |
| Feb 13, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | -14.91% | 5 |
| Feb 12, 2026 | 684.00 | 923.00 | 684.00 | 919.00 | 919.00 | -2.75% | 3,390 |
| Feb 10, 2026 | 702.00 | 945.00 | 702.00 | 945.00 | 945.00 | 14.55% | 110 |
| Feb 9, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -14.95% | 15 |
| Feb 6, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -2.61% | 1 |
| Feb 4, 2026 | 1,025.00 | 1,025.00 | 766.00 | 996.00 | 996.00 | 10.67% | 18 |