NGeneBio Co., Ltd. (KOSDAQ:354200)
South Korea
· Delayed Price · Currency is KRW 1,704.00
+3.00 (0.18%)
At close: Dec 5, 2025
NGeneBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,698.00 | 1,716.00 | 1,694.00 | 1,704.00 | 1,704.00 | 0.18% | 7,359 |
| Dec 4, 2025 | 1,725.00 | 1,725.00 | 1,692.00 | 1,701.00 | 1,701.00 | -1.39% | 32,292 |
| Dec 3, 2025 | 1,715.00 | 1,727.00 | 1,714.00 | 1,725.00 | 1,725.00 | 0.29% | 10,830 |
| Dec 2, 2025 | 1,700.00 | 1,724.00 | 1,700.00 | 1,720.00 | 1,720.00 | 1.24% | 22,458 |
| Dec 1, 2025 | 1,670.00 | 1,699.00 | 1,656.00 | 1,699.00 | 1,699.00 | 1.80% | 26,729 |
| Nov 28, 2025 | 1,640.00 | 1,669.00 | 1,629.00 | 1,669.00 | 1,669.00 | 1.95% | 20,996 |
| Nov 27, 2025 | 1,620.00 | 1,638.00 | 1,611.00 | 1,637.00 | 1,637.00 | 1.05% | 14,462 |
| Nov 26, 2025 | 1,651.00 | 1,667.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.88% | 33,120 |
| Nov 25, 2025 | 1,683.00 | 1,708.00 | 1,640.00 | 1,651.00 | 1,651.00 | -3.05% | 37,174 |
| Nov 24, 2025 | 1,679.00 | 1,703.00 | 1,601.00 | 1,703.00 | 1,703.00 | 1.43% | 41,140 |
| Nov 21, 2025 | 1,719.00 | 1,719.00 | 1,653.00 | 1,679.00 | 1,679.00 | -2.10% | 32,781 |
| Nov 20, 2025 | 1,714.00 | 1,740.00 | 1,713.00 | 1,715.00 | 1,715.00 | 0.06% | 49,307 |
| Nov 19, 2025 | 1,672.00 | 1,714.00 | 1,644.00 | 1,714.00 | 1,714.00 | 3.32% | 45,228 |
| Nov 18, 2025 | 1,695.00 | 1,717.00 | 1,641.00 | 1,659.00 | 1,659.00 | -2.64% | 113,118 |
| Nov 17, 2025 | 1,600.00 | 1,816.00 | 1,600.00 | 1,704.00 | 1,704.00 | 6.50% | 379,337 |
| Nov 14, 2025 | 1,609.00 | 1,609.00 | 1,560.00 | 1,600.00 | 1,600.00 | -1.05% | 37,162 |
| Nov 13, 2025 | 1,500.00 | 1,622.00 | 1,477.00 | 1,617.00 | 1,617.00 | 7.80% | 74,411 |
| Nov 12, 2025 | 1,485.00 | 1,508.00 | 1,478.00 | 1,500.00 | 1,500.00 | 1.08% | 52,479 |
| Nov 11, 2025 | 1,430.00 | 1,490.00 | 1,413.00 | 1,484.00 | 1,484.00 | 4.43% | 38,960 |
| Nov 10, 2025 | 1,381.00 | 1,426.00 | 1,381.00 | 1,421.00 | 1,421.00 | 1.57% | 48,294 |
| Nov 7, 2025 | 1,396.00 | 1,419.00 | 1,378.00 | 1,399.00 | 1,399.00 | -0.85% | 50,527 |
| Nov 6, 2025 | 1,381.00 | 1,560.00 | 1,366.00 | 1,411.00 | 1,411.00 | 2.25% | 179,926 |
| Nov 5, 2025 | 1,415.00 | 1,415.00 | 1,330.00 | 1,380.00 | 1,380.00 | -1.15% | 106,539 |
| Nov 4, 2025 | 1,396.00 | 1,433.00 | 1,381.00 | 1,396.00 | 1,396.00 | - | 78,156 |
| Nov 3, 2025 | 1,495.00 | 1,504.00 | 1,371.00 | 1,396.00 | 1,396.00 | -5.68% | 126,664 |
| Oct 31, 2025 | 1,450.00 | 1,489.00 | 1,437.00 | 1,480.00 | 1,480.00 | 2.99% | 50,306 |
| Oct 30, 2025 | 1,556.00 | 1,556.00 | 1,436.00 | 1,437.00 | 1,437.00 | -7.65% | 128,970 |
| Oct 29, 2025 | 1,530.00 | 1,571.00 | 1,522.00 | 1,556.00 | 1,556.00 | 1.77% | 54,290 |
| Oct 28, 2025 | 1,505.00 | 1,537.00 | 1,499.00 | 1,529.00 | 1,529.00 | 1.59% | 49,826 |
| Oct 27, 2025 | 1,525.00 | 1,540.00 | 1,491.00 | 1,505.00 | 1,505.00 | -1.31% | 88,848 |
| Oct 24, 2025 | 1,589.00 | 1,589.00 | 1,436.00 | 1,525.00 | 1,525.00 | -4.03% | 132,069 |
| Oct 23, 2025 | 1,593.00 | 1,596.00 | 1,574.00 | 1,589.00 | 1,589.00 | -0.31% | 23,218 |
| Oct 22, 2025 | 1,543.00 | 1,594.00 | 1,543.00 | 1,594.00 | 1,594.00 | 1.14% | 45,535 |
| Oct 21, 2025 | 1,612.00 | 1,614.00 | 1,541.00 | 1,576.00 | 1,576.00 | -2.23% | 96,487 |
| Oct 20, 2025 | 1,625.00 | 1,626.00 | 1,611.00 | 1,612.00 | 1,612.00 | -0.06% | 50,391 |
| Oct 17, 2025 | 1,678.00 | 1,678.00 | 1,605.00 | 1,613.00 | 1,613.00 | -2.83% | 121,863 |
| Oct 16, 2025 | 1,699.00 | 1,713.00 | 1,660.00 | 1,660.00 | 1,660.00 | -2.30% | 56,533 |
| Oct 15, 2025 | 1,698.00 | 1,732.00 | 1,695.00 | 1,699.00 | 1,699.00 | 0.24% | 62,578 |
| Oct 14, 2025 | 1,666.00 | 1,718.00 | 1,666.00 | 1,695.00 | 1,695.00 | 1.80% | 67,781 |
| Oct 13, 2025 | 1,690.00 | 1,690.00 | 1,654.00 | 1,665.00 | 1,665.00 | -1.65% | 33,604 |
| Oct 10, 2025 | 1,707.00 | 1,707.00 | 1,646.00 | 1,693.00 | 1,693.00 | -0.29% | 118,388 |
| Oct 2, 2025 | 1,715.00 | 1,718.00 | 1,685.00 | 1,698.00 | 1,698.00 | -0.99% | 57,409 |
| Oct 1, 2025 | 1,738.00 | 1,738.00 | 1,712.00 | 1,715.00 | 1,715.00 | -1.32% | 39,474 |
| Sep 30, 2025 | 1,752.00 | 1,752.00 | 1,720.00 | 1,738.00 | 1,738.00 | -0.11% | 15,689 |
| Sep 29, 2025 | 1,770.00 | 1,860.00 | 1,727.00 | 1,740.00 | 1,740.00 | 1.28% | 64,230 |
| Sep 26, 2025 | 1,750.00 | 1,750.00 | 1,708.00 | 1,718.00 | 1,718.00 | -2.00% | 50,945 |
| Sep 25, 2025 | 1,780.00 | 1,780.00 | 1,752.00 | 1,753.00 | 1,753.00 | -1.52% | 23,464 |
| Sep 24, 2025 | 1,764.00 | 1,786.00 | 1,750.00 | 1,780.00 | 1,780.00 | 0.51% | 32,094 |
| Sep 23, 2025 | 1,787.00 | 1,796.00 | 1,763.00 | 1,771.00 | 1,771.00 | -1.23% | 54,840 |
| Sep 22, 2025 | 1,797.00 | 1,807.00 | 1,786.00 | 1,793.00 | 1,793.00 | -0.55% | 69,726 |