NGVI, Inc. (XKON:093510)
South Korea
· Delayed Price · Currency is KRW 676.00
+86.00 (14.58%)
At close: Dec 5, 2025
NGVI, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 667.00 | 677.00 | 502.00 | 676.00 | 676.00 | 14.58% | 3,053 |
| Dec 4, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -14.86% | 4,272 |
| Dec 3, 2025 | 929.00 | 929.00 | 693.00 | 693.00 | 693.00 | -14.97% | 550 |
| Dec 2, 2025 | 818.00 | 818.00 | 680.00 | 815.00 | 815.00 | 1.88% | 208 |
| Dec 1, 2025 | 774.00 | 800.00 | 658.00 | 800.00 | 800.00 | 3.36% | 448 |
| Nov 28, 2025 | 907.00 | 907.00 | 773.00 | 774.00 | 774.00 | -14.85% | 853 |
| Nov 27, 2025 | 915.00 | 915.00 | 909.00 | 909.00 | 909.00 | -0.87% | 8 |
| Nov 26, 2025 | 921.00 | 921.00 | 917.00 | 917.00 | 917.00 | -0.65% | 3 |
| Nov 25, 2025 | 686.00 | 923.00 | 686.00 | 923.00 | 923.00 | 14.52% | 102 |
| Nov 24, 2025 | 812.00 | 812.00 | 692.00 | 806.00 | 806.00 | -0.98% | 1,767 |
| Nov 21, 2025 | 815.00 | 815.00 | 814.00 | 814.00 | 814.00 | -0.25% | 44 |
| Nov 20, 2025 | 612.00 | 820.00 | 612.00 | 816.00 | 816.00 | 13.33% | 3,132 |
| Nov 19, 2025 | 972.00 | 972.00 | 720.00 | 720.00 | 720.00 | -14.99% | 785 |
| Nov 18, 2025 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | -14.96% | 166 |
| Nov 17, 2025 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | -14.94% | 2 |
| Nov 14, 2025 | 1,170.00 | 1,171.00 | 1,020.00 | 1,171.00 | 1,171.00 | 14.80% | 16 |
| Nov 13, 2025 | 870.00 | 1,020.00 | 870.00 | 1,020.00 | 1,020.00 | -0.29% | 1,032 |
| Nov 12, 2025 | 892.00 | 1,023.00 | 892.00 | 1,023.00 | 1,023.00 | 14.69% | 6 |
| Nov 11, 2025 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 14.80% | 1 |
| Nov 10, 2025 | 775.00 | 800.00 | 593.00 | 777.00 | 777.00 | 11.48% | 2,350 |
| Nov 7, 2025 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | -14.90% | 2,489 |
| Nov 6, 2025 | 1,106.00 | 1,106.00 | 819.00 | 819.00 | 819.00 | -14.95% | 31 |
| Nov 5, 2025 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | -14.93% | 3 |
| Nov 4, 2025 | 1,132.00 | 1,132.00 | 839.00 | 1,132.00 | 1,132.00 | 14.81% | 152 |
| Nov 3, 2025 | 1,331.00 | 1,331.00 | 986.00 | 986.00 | 986.00 | -14.93% | 16 |
| Oct 31, 2025 | 1,165.00 | 1,165.00 | 1,158.00 | 1,159.00 | 1,159.00 | 14.19% | 501 |
| Oct 30, 2025 | 885.00 | 1,015.00 | 885.00 | 1,015.00 | 1,015.00 | 14.69% | 3 |
| Oct 29, 2025 | 885.00 | 885.00 | 656.00 | 885.00 | 885.00 | 14.79% | 1,247 |
| Oct 28, 2025 | 906.00 | 1,040.00 | 771.00 | 771.00 | 771.00 | -14.90% | 1,127 |
| Oct 27, 2025 | 1,224.00 | 1,224.00 | 906.00 | 906.00 | 906.00 | -14.93% | 82 |
| Oct 24, 2025 | 1,436.00 | 1,436.00 | 1,065.00 | 1,065.00 | 1,065.00 | -14.94% | 6 |
| Oct 23, 2025 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 14.76% | 1 |
| Oct 22, 2025 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | -14.96% | 1 |
| Oct 21, 2025 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 13.34% | 1 |
| Oct 20, 2025 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | -14.95% | 1 |
| Oct 17, 2025 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | -14.95% | 8 |
| Oct 16, 2025 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 14.74% | 1 |
| Oct 15, 2025 | 1,364.00 | 1,364.00 | 1,191.00 | 1,364.00 | 1,364.00 | 14.53% | 4 |
| Oct 14, 2025 | 1,192.00 | 1,192.00 | 882.00 | 1,191.00 | 1,191.00 | 14.85% | 55 |
| Oct 13, 2025 | 902.00 | 1,037.00 | 880.00 | 1,037.00 | 1,037.00 | 14.97% | 47 |
| Oct 10, 2025 | 894.00 | 902.00 | 760.00 | 902.00 | 902.00 | 0.89% | 66 |
| 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 |