NEORIGIN Co., Ltd. (KOSDAQ:094860)
South Korea
· Delayed Price · Currency is KRW 1,012.00
+5.00 (0.50%)
At close: Dec 5, 2025
NEORIGIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,008.00 | 1,040.00 | 998.00 | 1,012.00 | 1,012.00 | 0.50% | 39,403 |
| Dec 4, 2025 | 1,053.00 | 1,064.00 | 1,000.00 | 1,007.00 | 1,007.00 | -4.28% | 41,008 |
| Dec 3, 2025 | 1,047.00 | 1,052.00 | 1,015.00 | 1,052.00 | 1,052.00 | 0.48% | 46,379 |
| Dec 2, 2025 | 1,060.00 | 1,060.00 | 991.00 | 1,047.00 | 1,047.00 | -0.95% | 131,244 |
| Dec 1, 2025 | 1,102.00 | 1,102.00 | 1,055.00 | 1,057.00 | 1,057.00 | -2.13% | 29,307 |
| Nov 28, 2025 | 1,052.00 | 1,087.00 | 1,051.00 | 1,080.00 | 1,080.00 | 2.86% | 23,255 |
| Nov 27, 2025 | 1,120.00 | 1,121.00 | 1,050.00 | 1,050.00 | 1,050.00 | -6.25% | 75,574 |
| Nov 26, 2025 | 1,097.00 | 1,126.00 | 1,056.00 | 1,120.00 | 1,120.00 | 2.00% | 59,087 |
| Nov 25, 2025 | 1,111.00 | 1,111.00 | 1,071.00 | 1,098.00 | 1,098.00 | -2.14% | 62,418 |
| Nov 24, 2025 | 1,123.00 | 1,191.00 | 1,067.00 | 1,122.00 | 1,122.00 | -0.09% | 65,886 |
| Nov 21, 2025 | 1,092.00 | 1,147.00 | 1,042.00 | 1,123.00 | 1,123.00 | 5.84% | 76,823 |
| Nov 20, 2025 | 1,125.00 | 1,199.00 | 1,061.00 | 1,061.00 | 1,061.00 | -6.35% | 183,957 |
| Nov 19, 2025 | 1,081.00 | 1,159.00 | 1,075.00 | 1,133.00 | 1,133.00 | 0.53% | 85,176 |
| Nov 18, 2025 | 1,163.00 | 1,194.00 | 1,119.00 | 1,127.00 | 1,127.00 | -3.10% | 90,558 |
| Nov 17, 2025 | 1,216.00 | 1,268.00 | 1,154.00 | 1,163.00 | 1,163.00 | -4.36% | 109,780 |
| Nov 14, 2025 | 1,230.00 | 1,350.00 | 1,192.00 | 1,216.00 | 1,216.00 | -1.14% | 626,187 |
| Nov 13, 2025 | 1,275.00 | 1,275.00 | 1,211.00 | 1,230.00 | 1,230.00 | -3.53% | 173,869 |
| Nov 12, 2025 | 1,186.00 | 1,290.00 | 1,173.00 | 1,275.00 | 1,275.00 | 8.05% | 488,660 |
| Nov 11, 2025 | 1,152.00 | 1,184.00 | 1,150.00 | 1,180.00 | 1,180.00 | 2.43% | 111,198 |
| Nov 10, 2025 | 1,139.00 | 1,180.00 | 1,136.00 | 1,152.00 | 1,152.00 | 0.17% | 174,832 |
| Nov 7, 2025 | 1,173.00 | 1,173.00 | 1,096.00 | 1,150.00 | 1,150.00 | -2.04% | 128,248 |
| Nov 6, 2025 | 1,172.00 | 1,181.00 | 1,141.00 | 1,174.00 | 1,174.00 | 0.17% | 180,974 |
| Nov 5, 2025 | 1,168.00 | 1,183.00 | 1,135.00 | 1,172.00 | 1,172.00 | 0.34% | 169,129 |
| Nov 4, 2025 | 1,167.00 | 1,178.00 | 1,138.00 | 1,168.00 | 1,168.00 | 0.17% | 161,106 |
| Nov 3, 2025 | 1,145.00 | 1,184.00 | 1,111.00 | 1,166.00 | 1,166.00 | 1.83% | 219,373 |
| Oct 31, 2025 | 1,172.00 | 1,179.00 | 1,130.00 | 1,145.00 | 1,145.00 | -2.30% | 119,537 |
| Oct 30, 2025 | 1,154.00 | 1,191.00 | 1,130.00 | 1,172.00 | 1,172.00 | 2.00% | 255,206 |
| Oct 29, 2025 | 1,125.00 | 1,155.00 | 1,090.00 | 1,149.00 | 1,149.00 | 2.22% | 358,559 |
| Oct 28, 2025 | 1,092.00 | 1,200.00 | 1,047.00 | 1,124.00 | 1,124.00 | 2.93% | 1,191,012 |
| Oct 27, 2025 | 1,088.00 | 1,120.00 | 1,071.00 | 1,092.00 | 1,092.00 | 0.65% | 435,898 |
| Oct 24, 2025 | 1,154.00 | 1,154.00 | 1,064.00 | 1,085.00 | 1,085.00 | -5.98% | 874,241 |
| Oct 23, 2025 | 1,406.00 | 1,490.00 | 1,150.00 | 1,154.00 | 1,154.00 | -15.58% | 4,599,192 |
| Oct 22, 2025 | 1,052.00 | 1,367.00 | 1,039.00 | 1,367.00 | 1,367.00 | 29.94% | 2,243,382 |
| Oct 21, 2025 | 1,004.00 | 1,147.00 | 1,004.00 | 1,052.00 | 1,052.00 | 4.78% | 637,419 |
| Oct 20, 2025 | 1,060.00 | 1,065.00 | 980.00 | 1,004.00 | 1,004.00 | -1.67% | 35,000 |
| Oct 17, 2025 | 1,023.00 | 1,065.00 | 1,007.00 | 1,021.00 | 1,021.00 | -1.16% | 46,625 |
| Oct 16, 2025 | 1,033.00 | 1,073.00 | 1,029.00 | 1,033.00 | 1,033.00 | - | 61,657 |
| Oct 15, 2025 | 1,036.00 | 1,041.00 | 1,026.00 | 1,033.00 | 1,033.00 | -0.29% | 46,919 |
| Oct 14, 2025 | 993.00 | 1,073.00 | 984.00 | 1,036.00 | 1,036.00 | 4.54% | 193,202 |
| Oct 13, 2025 | 985.00 | 1,015.00 | 979.00 | 991.00 | 991.00 | 1.02% | 93,909 |
| Oct 10, 2025 | 990.00 | 1,005.00 | 980.00 | 981.00 | 981.00 | -1.70% | 45,116 |
| Oct 2, 2025 | 985.00 | 1,000.00 | 984.00 | 998.00 | 998.00 | 0.60% | 12,654 |
| Oct 1, 2025 | 979.00 | 1,018.00 | 978.00 | 992.00 | 992.00 | 0.40% | 32,019 |
| Sep 30, 2025 | 979.00 | 1,017.00 | 963.00 | 988.00 | 988.00 | - | 41,551 |
| Sep 29, 2025 | 980.00 | 998.00 | 965.00 | 988.00 | 988.00 | 0.30% | 33,687 |
| Sep 26, 2025 | 991.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | -1.40% | 47,980 |
| Sep 25, 2025 | 1,009.00 | 1,014.00 | 989.00 | 999.00 | 999.00 | -1.48% | 33,188 |
| Sep 24, 2025 | 997.00 | 1,024.00 | 968.00 | 1,014.00 | 1,014.00 | 0.70% | 29,431 |
| Sep 23, 2025 | 988.00 | 1,013.00 | 981.00 | 1,007.00 | 1,007.00 | -1.76% | 116,582 |
| Sep 22, 2025 | 1,016.00 | 1,034.00 | 1,003.00 | 1,025.00 | 1,025.00 | 0.89% | 47,809 |
| Sep 19, 2025 | 1,011.00 | 1,030.00 | 1,003.00 | 1,016.00 | 1,016.00 | -0.49% | 65,407 |
| Sep 18, 2025 | 1,008.00 | 1,034.00 | 1,007.00 | 1,021.00 | 1,021.00 | 0.29% | 28,017 |
| Sep 17, 2025 | 1,015.00 | 1,033.00 | 1,015.00 | 1,018.00 | 1,018.00 | -0.49% | 17,802 |
| Sep 16, 2025 | 1,018.00 | 1,028.00 | 1,011.00 | 1,023.00 | 1,023.00 | -0.49% | 32,156 |
| Sep 15, 2025 | 1,012.00 | 1,043.00 | 1,010.00 | 1,028.00 | 1,028.00 | 0.69% | 9,430 |
| Sep 12, 2025 | 1,030.00 | 1,056.00 | 1,020.00 | 1,021.00 | 1,021.00 | -1.83% | 18,702 |
| Sep 11, 2025 | 1,030.00 | 1,041.00 | 1,016.00 | 1,040.00 | 1,040.00 | - | 19,679 |
| Sep 10, 2025 | 1,034.00 | 1,071.00 | 1,006.00 | 1,040.00 | 1,040.00 | 0.39% | 67,836 |
| Sep 9, 2025 | 1,028.00 | 1,038.00 | 1,008.00 | 1,036.00 | 1,036.00 | -0.19% | 35,606 |
| Sep 8, 2025 | 1,030.00 | 1,038.00 | 1,021.00 | 1,038.00 | 1,038.00 | -0.19% | 32,997 |
| Sep 5, 2025 | 1,050.00 | 1,060.00 | 1,026.00 | 1,040.00 | 1,040.00 | -1.89% | 59,699 |
| Sep 4, 2025 | 1,065.00 | 1,071.00 | 1,030.00 | 1,060.00 | 1,060.00 | -1.03% | 34,299 |
| Sep 3, 2025 | 1,066.00 | 1,080.00 | 1,062.00 | 1,071.00 | 1,071.00 | -0.46% | 25,966 |
| Sep 2, 2025 | 1,050.00 | 1,090.00 | 1,030.00 | 1,076.00 | 1,076.00 | 2.48% | 83,870 |
| Sep 1, 2025 | 1,064.00 | 1,065.00 | 1,040.00 | 1,050.00 | 1,050.00 | -1.32% | 23,358 |
| Aug 29, 2025 | 1,033.00 | 1,065.00 | 1,030.00 | 1,064.00 | 1,064.00 | 3.00% | 42,057 |
| Aug 28, 2025 | 1,026.00 | 1,067.00 | 1,026.00 | 1,033.00 | 1,033.00 | -0.19% | 61,291 |
| Aug 27, 2025 | 1,044.00 | 1,064.00 | 1,028.00 | 1,035.00 | 1,035.00 | -0.58% | 39,363 |
| Aug 26, 2025 | 1,081.00 | 1,081.00 | 1,041.00 | 1,041.00 | 1,041.00 | -3.79% | 31,993 |
| Aug 25, 2025 | 1,066.00 | 1,082.00 | 1,045.00 | 1,082.00 | 1,082.00 | 1.50% | 14,520 |
| Aug 22, 2025 | 1,067.00 | 1,082.00 | 1,052.00 | 1,066.00 | 1,066.00 | -1.11% | 17,710 |
| Aug 21, 2025 | 1,052.00 | 1,078.00 | 1,038.00 | 1,078.00 | 1,078.00 | 1.22% | 34,487 |
| Aug 20, 2025 | 1,073.00 | 1,074.00 | 1,047.00 | 1,065.00 | 1,065.00 | -0.84% | 24,477 |
| Aug 19, 2025 | 1,054.00 | 1,080.00 | 1,034.00 | 1,074.00 | 1,074.00 | 0.94% | 26,712 |
| Aug 18, 2025 | 1,068.00 | 1,095.00 | 1,031.00 | 1,064.00 | 1,064.00 | -1.48% | 85,037 |
| Aug 14, 2025 | 1,054.00 | 1,107.00 | 1,029.00 | 1,080.00 | 1,080.00 | 1.41% | 97,134 |
| Aug 13, 2025 | 1,095.00 | 1,096.00 | 1,053.00 | 1,065.00 | 1,065.00 | -3.18% | 53,688 |
| Aug 12, 2025 | 1,054.00 | 1,100.00 | 1,031.00 | 1,100.00 | 1,100.00 | 3.38% | 56,719 |
| Aug 11, 2025 | 1,080.00 | 1,084.00 | 1,050.00 | 1,064.00 | 1,064.00 | -1.30% | 46,308 |
| Aug 8, 2025 | 1,060.00 | 1,079.00 | 1,050.00 | 1,078.00 | 1,078.00 | 0.84% | 24,516 |
| Aug 7, 2025 | 1,052.00 | 1,075.00 | 1,038.00 | 1,069.00 | 1,069.00 | 1.04% | 37,227 |
| Aug 6, 2025 | 1,071.00 | 1,076.00 | 1,053.00 | 1,058.00 | 1,058.00 | -0.28% | 45,610 |
| Aug 5, 2025 | 1,033.00 | 1,073.00 | 1,023.00 | 1,061.00 | 1,061.00 | 2.71% | 60,077 |
| Aug 4, 2025 | 1,035.00 | 1,053.00 | 1,005.00 | 1,033.00 | 1,033.00 | -1.43% | 91,560 |
| Aug 1, 2025 | 1,086.00 | 1,086.00 | 1,048.00 | 1,048.00 | 1,048.00 | -3.59% | 74,929 |
| Jul 31, 2025 | 1,109.00 | 1,130.00 | 1,086.00 | 1,087.00 | 1,087.00 | -2.07% | 51,715 |
| Jul 30, 2025 | 1,106.00 | 1,143.00 | 1,070.00 | 1,110.00 | 1,110.00 | 1.28% | 150,151 |
| Jul 29, 2025 | 1,097.00 | 1,097.00 | 1,062.00 | 1,096.00 | 1,096.00 | -0.09% | 74,117 |
| Jul 28, 2025 | 1,141.00 | 1,142.00 | 1,057.00 | 1,097.00 | 1,097.00 | -4.11% | 143,607 |
| Jul 25, 2025 | 1,159.00 | 1,160.00 | 1,125.00 | 1,144.00 | 1,144.00 | -1.29% | 65,775 |
| Jul 24, 2025 | 1,169.00 | 1,173.00 | 1,136.00 | 1,159.00 | 1,159.00 | 0.09% | 124,063 |
| Jul 23, 2025 | 1,180.00 | 1,183.00 | 1,118.00 | 1,158.00 | 1,158.00 | -1.86% | 156,902 |
| Jul 22, 2025 | 1,216.00 | 1,216.00 | 1,155.00 | 1,180.00 | 1,180.00 | -2.64% | 202,399 |
| Jul 21, 2025 | 1,272.00 | 1,303.00 | 1,204.00 | 1,212.00 | 1,212.00 | -1.78% | 512,606 |
| Jul 18, 2025 | 1,469.00 | 1,480.00 | 1,220.00 | 1,234.00 | 1,234.00 | -8.25% | 3,194,041 |
| Jul 17, 2025 | 1,046.00 | 1,345.00 | 1,040.00 | 1,345.00 | 1,345.00 | 29.95% | 1,254,318 |
| Jul 16, 2025 | 1,067.00 | 1,088.00 | 1,015.00 | 1,035.00 | 1,035.00 | -3.00% | 55,100 |
| Jul 15, 2025 | 1,056.00 | 1,100.00 | 1,051.00 | 1,067.00 | 1,067.00 | 0.76% | 35,073 |
| Jul 14, 2025 | 1,050.00 | 1,086.00 | 1,050.00 | 1,059.00 | 1,059.00 | - | 31,073 |
| Jul 11, 2025 | 1,075.00 | 1,089.00 | 1,044.00 | 1,059.00 | 1,059.00 | -0.56% | 51,331 |