NEORIGIN Co., Ltd. (KOSDAQ:094860)
South Korea
· Delayed Price · Currency is KRW 1,403.00
+85.00 (6.45%)
At close: Mar 9, 2026
NEORIGIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,250.00 | 1,350.00 | 1,232.00 | 1,318.00 | 1,318.00 | 5.44% | 210,108 |
| Mar 5, 2026 | 1,249.00 | 1,318.00 | 1,181.00 | 1,250.00 | 1,250.00 | 10.23% | 206,940 |
| Mar 4, 2026 | 1,230.00 | 1,257.00 | 1,130.00 | 1,134.00 | 1,134.00 | -8.55% | 164,814 |
| Mar 3, 2026 | 1,383.00 | 1,396.00 | 1,240.00 | 1,240.00 | 1,240.00 | -11.30% | 145,124 |
| Feb 27, 2026 | 1,401.00 | 1,418.00 | 1,299.00 | 1,398.00 | 1,398.00 | -0.21% | 112,483 |
| Feb 26, 2026 | 1,460.00 | 1,469.00 | 1,386.00 | 1,401.00 | 1,401.00 | -1.41% | 121,277 |
| Feb 25, 2026 | 1,490.00 | 1,490.00 | 1,370.00 | 1,421.00 | 1,421.00 | -2.54% | 81,864 |
| Feb 24, 2026 | 1,443.00 | 1,494.00 | 1,429.00 | 1,458.00 | 1,458.00 | 2.39% | 89,405 |
| Feb 23, 2026 | 1,498.00 | 1,510.00 | 1,311.00 | 1,424.00 | 1,424.00 | -5.07% | 378,418 |
| Feb 20, 2026 | 1,553.00 | 1,560.00 | 1,423.00 | 1,500.00 | 1,500.00 | -1.77% | 179,470 |
| Feb 19, 2026 | 1,511.00 | 1,544.00 | 1,496.00 | 1,527.00 | 1,527.00 | 0.26% | 108,816 |
| Feb 13, 2026 | 1,525.00 | 1,538.00 | 1,500.00 | 1,523.00 | 1,523.00 | -0.13% | 165,557 |
| Feb 12, 2026 | 1,490.00 | 1,525.00 | 1,487.00 | 1,525.00 | 1,525.00 | 2.28% | 297,177 |
| Feb 11, 2026 | 1,500.00 | 1,510.00 | 1,456.00 | 1,491.00 | 1,491.00 | 0.20% | 196,898 |
| Feb 10, 2026 | 1,460.00 | 1,499.00 | 1,455.00 | 1,488.00 | 1,488.00 | 1.92% | 370,847 |
| Feb 9, 2026 | 1,474.00 | 1,518.00 | 1,440.00 | 1,460.00 | 1,460.00 | -0.95% | 220,915 |
| Feb 6, 2026 | 1,447.00 | 1,485.00 | 1,428.00 | 1,474.00 | 1,474.00 | 1.87% | 255,863 |
| Feb 5, 2026 | 1,409.00 | 1,485.00 | 1,385.00 | 1,447.00 | 1,447.00 | 2.70% | 269,687 |
| Feb 4, 2026 | 1,368.00 | 1,430.00 | 1,358.00 | 1,409.00 | 1,409.00 | 2.92% | 173,076 |
| Feb 3, 2026 | 1,378.00 | 1,378.00 | 1,298.00 | 1,369.00 | 1,369.00 | 2.16% | 346,591 |
| Feb 2, 2026 | 1,299.00 | 1,358.00 | 1,248.00 | 1,340.00 | 1,340.00 | 3.16% | 400,680 |
| Jan 30, 2026 | 1,314.00 | 1,338.00 | 1,221.00 | 1,299.00 | 1,299.00 | -2.77% | 535,954 |
| Jan 29, 2026 | 1,165.00 | 1,364.00 | 1,139.00 | 1,336.00 | 1,336.00 | 15.67% | 1,651,514 |
| Jan 28, 2026 | 1,080.00 | 1,180.00 | 1,068.00 | 1,155.00 | 1,155.00 | 5.96% | 1,093,595 |
| Jan 27, 2026 | 1,131.00 | 1,470.00 | 1,063.00 | 1,090.00 | 1,090.00 | -3.63% | 6,941,507 |
| Jan 26, 2026 | 1,113.00 | 1,163.00 | 1,104.00 | 1,131.00 | 1,131.00 | 0.80% | 217,724 |
| Jan 23, 2026 | 1,092.00 | 1,157.00 | 1,063.00 | 1,122.00 | 1,122.00 | 2.75% | 245,325 |
| Jan 22, 2026 | 1,087.00 | 1,100.00 | 1,040.00 | 1,092.00 | 1,092.00 | 0.46% | 191,701 |
| Jan 21, 2026 | 1,020.00 | 1,093.00 | 985.00 | 1,087.00 | 1,087.00 | 7.73% | 422,295 |
| Jan 20, 2026 | 1,002.00 | 1,013.00 | 930.00 | 1,009.00 | 1,009.00 | -0.10% | 78,249 |
| Jan 19, 2026 | 1,010.00 | 1,029.00 | 974.00 | 1,010.00 | 1,010.00 | - | 52,199 |
| Jan 16, 2026 | 1,010.00 | 1,087.00 | 992.00 | 1,010.00 | 1,010.00 | -1.27% | 170,454 |
| Jan 15, 2026 | 1,080.00 | 1,080.00 | 1,010.00 | 1,023.00 | 1,023.00 | 0.69% | 70,556 |
| Jan 14, 2026 | 1,024.00 | 1,050.00 | 1,010.00 | 1,016.00 | 1,016.00 | -1.65% | 53,364 |
| Jan 13, 2026 | 1,025.00 | 1,040.00 | 1,008.00 | 1,033.00 | 1,033.00 | 0.78% | 39,602 |
| Jan 12, 2026 | 1,012.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.39% | 76,761 |
| Jan 9, 2026 | 995.00 | 1,040.00 | 995.00 | 1,021.00 | 1,021.00 | 2.61% | 133,814 |
| Jan 8, 2026 | 1,073.00 | 1,073.00 | 973.00 | 995.00 | 995.00 | -0.30% | 96,198 |
| Jan 7, 2026 | 1,011.00 | 1,042.00 | 985.00 | 998.00 | 998.00 | -1.29% | 72,860 |
| Jan 6, 2026 | 925.00 | 1,059.00 | 925.00 | 1,011.00 | 1,011.00 | 10.73% | 448,544 |
| Jan 5, 2026 | 1,029.00 | 1,046.00 | 907.00 | 913.00 | 913.00 | -11.27% | 408,279 |
| Jan 2, 2026 | 995.00 | 1,094.00 | 995.00 | 1,029.00 | 1,029.00 | 2.90% | 109,730 |
| Dec 30, 2025 | 993.00 | 1,034.00 | 993.00 | 1,000.00 | 1,000.00 | 0.81% | 64,424 |
| Dec 29, 2025 | 1,010.00 | 1,010.00 | 977.00 | 992.00 | 992.00 | -2.65% | 72,740 |
| Dec 26, 2025 | 1,048.00 | 1,048.00 | 970.00 | 1,019.00 | 1,019.00 | 2.00% | 27,916 |
| Dec 24, 2025 | 1,036.00 | 1,036.00 | 987.00 | 999.00 | 999.00 | -3.57% | 69,080 |
| Dec 23, 2025 | 1,065.00 | 1,065.00 | 1,007.00 | 1,036.00 | 1,036.00 | -0.67% | 70,449 |
| Dec 22, 2025 | 1,070.00 | 1,116.00 | 1,043.00 | 1,043.00 | 1,043.00 | -2.52% | 32,689 |
| Dec 19, 2025 | 1,081.00 | 1,122.00 | 1,041.00 | 1,070.00 | 1,070.00 | - | 82,141 |
| Dec 18, 2025 | 1,096.00 | 1,096.00 | 1,065.00 | 1,070.00 | 1,070.00 | -2.37% | 23,265 |
| Dec 17, 2025 | 1,128.00 | 1,147.00 | 1,075.00 | 1,096.00 | 1,096.00 | -3.44% | 60,451 |
| Dec 16, 2025 | 1,125.00 | 1,137.00 | 1,080.00 | 1,135.00 | 1,135.00 | 0.53% | 117,119 |
| Dec 15, 2025 | 1,065.00 | 1,138.00 | 1,043.00 | 1,129.00 | 1,129.00 | 5.91% | 76,330 |
| Dec 12, 2025 | 1,077.00 | 1,088.00 | 1,021.00 | 1,066.00 | 1,066.00 | -2.29% | 203,901 |
| Dec 11, 2025 | 1,088.00 | 1,121.00 | 1,078.00 | 1,091.00 | 1,091.00 | 0.28% | 55,338 |
| Dec 10, 2025 | 1,110.00 | 1,129.00 | 1,072.00 | 1,088.00 | 1,088.00 | -1.98% | 109,446 |
| Dec 9, 2025 | 1,113.00 | 1,138.00 | 1,082.00 | 1,110.00 | 1,110.00 | 1.28% | 149,573 |
| Dec 8, 2025 | 1,040.00 | 1,140.00 | 1,013.00 | 1,096.00 | 1,096.00 | 8.30% | 316,869 |
| 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 |