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 |
| Sep 19, 2025 | 1,807.00 | 1,821.00 | 1,800.00 | 1,803.00 | 1,803.00 | 0.17% | 51,562 |
| Sep 18, 2025 | 1,782.00 | 1,811.00 | 1,782.00 | 1,800.00 | 1,800.00 | 0.17% | 44,288 |
| Sep 17, 2025 | 1,812.00 | 1,812.00 | 1,779.00 | 1,797.00 | 1,797.00 | -0.61% | 47,195 |
| Sep 16, 2025 | 1,817.00 | 1,817.00 | 1,797.00 | 1,808.00 | 1,808.00 | 0.22% | 20,056 |
| Sep 15, 2025 | 1,822.00 | 1,822.00 | 1,795.00 | 1,804.00 | 1,804.00 | -0.99% | 53,505 |
| Sep 12, 2025 | 1,827.00 | 1,836.00 | 1,810.00 | 1,822.00 | 1,822.00 | -0.27% | 41,297 |
| Sep 11, 2025 | 1,836.00 | 1,839.00 | 1,818.00 | 1,827.00 | 1,827.00 | -0.44% | 20,597 |
| Sep 10, 2025 | 1,817.00 | 1,843.00 | 1,805.00 | 1,835.00 | 1,835.00 | 1.27% | 51,335 |
| Sep 9, 2025 | 1,829.00 | 1,833.00 | 1,795.00 | 1,812.00 | 1,812.00 | -0.98% | 30,818 |
| Sep 8, 2025 | 1,829.00 | 1,843.00 | 1,827.00 | 1,830.00 | 1,830.00 | 0.05% | 27,887 |
| Sep 5, 2025 | 1,826.00 | 1,912.00 | 1,808.00 | 1,829.00 | 1,829.00 | 2.01% | 168,374 |
| Sep 4, 2025 | 1,769.00 | 1,796.00 | 1,746.00 | 1,793.00 | 1,793.00 | 2.40% | 40,990 |
| Sep 3, 2025 | 1,776.00 | 1,794.00 | 1,748.00 | 1,751.00 | 1,751.00 | -1.41% | 71,729 |
| Sep 2, 2025 | 1,778.00 | 1,793.00 | 1,770.00 | 1,776.00 | 1,776.00 | -0.06% | 34,464 |
| Sep 1, 2025 | 1,786.00 | 1,805.00 | 1,765.00 | 1,777.00 | 1,777.00 | -0.50% | 115,799 |
| Aug 29, 2025 | 1,776.00 | 1,790.00 | 1,770.00 | 1,786.00 | 1,786.00 | 0.56% | 46,757 |
| Aug 28, 2025 | 1,772.00 | 1,788.00 | 1,755.00 | 1,776.00 | 1,776.00 | 0.34% | 15,647 |
| Aug 27, 2025 | 1,780.00 | 1,797.00 | 1,769.00 | 1,770.00 | 1,770.00 | -0.56% | 28,703 |
| Aug 26, 2025 | 1,759.00 | 1,855.00 | 1,758.00 | 1,780.00 | 1,780.00 | 0.06% | 52,324 |
| Aug 25, 2025 | 1,789.00 | 1,802.00 | 1,774.00 | 1,779.00 | 1,779.00 | -0.17% | 49,368 |
| Aug 22, 2025 | 1,770.00 | 1,801.00 | 1,768.00 | 1,782.00 | 1,782.00 | 0.79% | 31,453 |
| Aug 21, 2025 | 1,774.00 | 1,800.00 | 1,763.00 | 1,768.00 | 1,768.00 | 0.57% | 22,891 |
| Aug 20, 2025 | 1,771.00 | 1,824.00 | 1,746.00 | 1,758.00 | 1,758.00 | -1.90% | 62,547 |
| Aug 19, 2025 | 1,837.00 | 1,839.00 | 1,781.00 | 1,792.00 | 1,792.00 | -2.45% | 71,880 |
| Aug 18, 2025 | 1,902.00 | 1,910.00 | 1,837.00 | 1,837.00 | 1,837.00 | -4.17% | 81,694 |
| Aug 14, 2025 | 1,943.00 | 1,948.00 | 1,915.00 | 1,917.00 | 1,917.00 | -1.29% | 26,527 |
| Aug 13, 2025 | 1,870.00 | 1,946.00 | 1,870.00 | 1,942.00 | 1,942.00 | 3.85% | 59,003 |
| Aug 12, 2025 | 1,881.00 | 1,898.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.58% | 45,863 |
| Aug 11, 2025 | 1,938.00 | 1,938.00 | 1,881.00 | 1,881.00 | 1,881.00 | -2.94% | 57,513 |
| Aug 8, 2025 | 1,845.00 | 1,939.00 | 1,837.00 | 1,938.00 | 1,938.00 | 5.15% | 104,001 |
| Aug 7, 2025 | 1,860.00 | 1,869.00 | 1,840.00 | 1,843.00 | 1,843.00 | -0.43% | 37,396 |
| Aug 6, 2025 | 1,846.00 | 1,885.00 | 1,841.00 | 1,851.00 | 1,851.00 | 0.27% | 99,254 |
| Aug 5, 2025 | 1,781.00 | 1,863.00 | 1,781.00 | 1,846.00 | 1,846.00 | 3.71% | 47,813 |
| Aug 4, 2025 | 1,756.00 | 1,788.00 | 1,746.00 | 1,780.00 | 1,780.00 | 1.37% | 58,533 |
| Aug 1, 2025 | 1,850.00 | 1,850.00 | 1,755.00 | 1,756.00 | 1,756.00 | -4.82% | 133,828 |
| Jul 31, 2025 | 1,833.00 | 1,870.00 | 1,823.00 | 1,845.00 | 1,845.00 | 0.27% | 56,231 |
| Jul 30, 2025 | 1,911.00 | 1,949.00 | 1,830.00 | 1,840.00 | 1,840.00 | -4.86% | 244,946 |
| Jul 29, 2025 | 1,932.00 | 1,951.00 | 1,905.00 | 1,934.00 | 1,934.00 | 0.10% | 51,190 |
| Jul 28, 2025 | 1,964.00 | 2,000.00 | 1,930.00 | 1,932.00 | 1,932.00 | -1.63% | 75,501 |
| Jul 25, 2025 | 2,000.00 | 2,000.00 | 1,961.00 | 1,964.00 | 1,964.00 | -1.06% | 50,870 |
| Jul 24, 2025 | 1,990.00 | 2,010.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.25% | 50,269 |
| Jul 23, 2025 | 1,995.00 | 1,999.00 | 1,978.00 | 1,990.00 | 1,990.00 | - | 68,069 |
| Jul 22, 2025 | 2,005.00 | 2,035.00 | 1,972.00 | 1,990.00 | 1,990.00 | -0.75% | 114,102 |
| Jul 21, 2025 | 1,996.00 | 2,035.00 | 1,986.00 | 2,005.00 | 2,005.00 | -0.74% | 76,184 |
| Jul 18, 2025 | 2,065.00 | 2,090.00 | 1,981.00 | 2,020.00 | 2,020.00 | -2.18% | 168,748 |
| Jul 17, 2025 | 2,010.00 | 2,105.00 | 1,996.00 | 2,065.00 | 2,065.00 | 2.74% | 204,764 |
| Jul 16, 2025 | 2,010.00 | 2,055.00 | 1,982.00 | 2,010.00 | 2,010.00 | - | 138,042 |
| Jul 15, 2025 | 2,050.00 | 2,050.00 | 1,999.00 | 2,010.00 | 2,010.00 | -1.95% | 111,616 |
| Jul 14, 2025 | 1,940.00 | 2,130.00 | 1,920.00 | 2,050.00 | 2,050.00 | 5.40% | 483,812 |
| Jul 11, 2025 | 1,995.00 | 1,995.00 | 1,918.00 | 1,945.00 | 1,945.00 | -2.51% | 106,049 |