NGeneBio Co., Ltd. (KOSDAQ:354200)
South Korea
· Delayed Price · Currency is KRW 1,189.00
-36.00 (-2.94%)
At close: Apr 29, 2026
NGeneBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,224.00 | 1,224.00 | 1,140.00 | 1,189.00 | 1,189.00 | -2.94% | 716,352 |
| Apr 28, 2026 | 1,380.00 | 1,389.00 | 1,206.00 | 1,225.00 | 1,225.00 | -25.53% | 3,390,481 |
| Apr 27, 2026 | 1,687.00 | 1,698.00 | 1,610.00 | 1,645.00 | 1,645.00 | -2.49% | 189,781 |
| Apr 24, 2026 | 1,683.00 | 1,709.00 | 1,645.00 | 1,687.00 | 1,687.00 | -0.18% | 268,280 |
| Apr 23, 2026 | 1,746.00 | 1,746.00 | 1,687.00 | 1,690.00 | 1,690.00 | -2.09% | 128,467 |
| Apr 22, 2026 | 1,736.00 | 1,767.00 | 1,700.00 | 1,726.00 | 1,726.00 | -0.58% | 184,917 |
| Apr 21, 2026 | 1,791.00 | 2,095.00 | 1,722.00 | 1,736.00 | 1,736.00 | -3.02% | 1,392,731 |
| Apr 20, 2026 | 1,842.00 | 1,855.00 | 1,771.00 | 1,790.00 | 1,790.00 | -4.07% | 166,359 |
| Apr 17, 2026 | 1,802.00 | 1,932.00 | 1,771.00 | 1,866.00 | 1,866.00 | 4.42% | 408,171 |
| Apr 16, 2026 | 1,751.00 | 1,820.00 | 1,751.00 | 1,787.00 | 1,787.00 | 3.00% | 177,611 |
| Apr 15, 2026 | 1,704.00 | 1,759.00 | 1,704.00 | 1,735.00 | 1,735.00 | 2.00% | 192,445 |
| Apr 14, 2026 | 1,674.00 | 1,714.00 | 1,674.00 | 1,701.00 | 1,701.00 | 1.19% | 117,237 |
| Apr 13, 2026 | 1,677.00 | 1,706.00 | 1,630.00 | 1,681.00 | 1,681.00 | 0.24% | 110,832 |
| Apr 10, 2026 | 1,625.00 | 1,698.00 | 1,597.00 | 1,677.00 | 1,677.00 | 4.75% | 104,996 |
| Apr 9, 2026 | 1,658.00 | 1,677.00 | 1,599.00 | 1,601.00 | 1,601.00 | -3.44% | 88,465 |
| Apr 8, 2026 | 1,560.00 | 1,709.00 | 1,560.00 | 1,658.00 | 1,658.00 | 5.40% | 136,821 |
| Apr 7, 2026 | 1,585.00 | 1,627.00 | 1,551.00 | 1,573.00 | 1,573.00 | -0.13% | 131,796 |
| Apr 6, 2026 | 1,682.00 | 1,700.00 | 1,548.00 | 1,575.00 | 1,575.00 | -6.36% | 376,098 |
| Apr 3, 2026 | 1,684.00 | 1,705.00 | 1,641.00 | 1,682.00 | 1,682.00 | 1.26% | 97,724 |
| Apr 2, 2026 | 1,775.00 | 1,785.00 | 1,636.00 | 1,661.00 | 1,661.00 | -6.00% | 260,269 |
| Apr 1, 2026 | 1,720.00 | 1,790.00 | 1,720.00 | 1,767.00 | 1,767.00 | 3.15% | 165,042 |
| Mar 31, 2026 | 1,802.00 | 1,825.00 | 1,713.00 | 1,713.00 | 1,713.00 | -4.94% | 98,766 |
| Mar 30, 2026 | 1,801.00 | 1,830.00 | 1,721.00 | 1,802.00 | 1,802.00 | -1.53% | 238,483 |
| Mar 27, 2026 | 1,807.00 | 1,834.00 | 1,748.00 | 1,830.00 | 1,830.00 | 1.27% | 124,896 |
| Mar 26, 2026 | 1,875.00 | 1,898.00 | 1,800.00 | 1,807.00 | 1,807.00 | -3.37% | 175,581 |
| Mar 25, 2026 | 1,910.00 | 1,935.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.11% | 184,531 |
| Mar 24, 2026 | 1,893.00 | 1,956.00 | 1,830.00 | 1,891.00 | 1,891.00 | 0.59% | 217,905 |
| Mar 23, 2026 | 2,000.00 | 2,000.00 | 1,861.00 | 1,880.00 | 1,880.00 | -6.47% | 336,305 |
| Mar 20, 2026 | 2,010.00 | 2,090.00 | 1,950.00 | 2,010.00 | 2,010.00 | -1.71% | 390,968 |
| Mar 19, 2026 | 2,000.00 | 2,420.00 | 2,000.00 | 2,045.00 | 2,045.00 | 0.25% | 1,790,650 |
| Mar 18, 2026 | 2,070.00 | 2,070.00 | 1,980.00 | 2,040.00 | 2,040.00 | -0.97% | 271,788 |
| Mar 17, 2026 | 2,060.00 | 2,150.00 | 2,030.00 | 2,060.00 | 2,060.00 | - | 282,593 |
| Mar 16, 2026 | 2,100.00 | 2,240.00 | 2,045.00 | 2,060.00 | 2,060.00 | 0.24% | 456,407 |
| Mar 13, 2026 | 2,130.00 | 2,130.00 | 2,000.00 | 2,055.00 | 2,055.00 | -4.20% | 195,758 |
| Mar 12, 2026 | 2,115.00 | 2,190.00 | 2,055.00 | 2,145.00 | 2,145.00 | 3.13% | 263,896 |
| Mar 11, 2026 | 1,945.00 | 2,110.00 | 1,916.00 | 2,080.00 | 2,080.00 | 7.38% | 358,991 |
| Mar 10, 2026 | 2,010.00 | 2,080.00 | 1,934.00 | 1,937.00 | 1,937.00 | -0.87% | 260,077 |
| Mar 9, 2026 | 1,900.00 | 1,987.00 | 1,850.00 | 1,954.00 | 1,954.00 | -3.98% | 206,584 |
| Mar 6, 2026 | 2,050.00 | 2,125.00 | 1,951.00 | 2,035.00 | 2,035.00 | -1.21% | 291,592 |
| Mar 5, 2026 | 1,871.00 | 2,110.00 | 1,871.00 | 2,060.00 | 2,060.00 | 12.81% | 515,519 |
| Mar 4, 2026 | 1,938.00 | 1,994.00 | 1,745.00 | 1,826.00 | 1,826.00 | -8.70% | 635,360 |
| Mar 3, 2026 | 1,952.00 | 2,055.00 | 1,935.00 | 2,000.00 | 2,000.00 | 0.05% | 403,163 |
| Feb 27, 2026 | 1,994.00 | 2,025.00 | 1,940.00 | 1,999.00 | 1,999.00 | 0.25% | 337,328 |
| Feb 26, 2026 | 2,050.00 | 2,125.00 | 1,950.00 | 1,994.00 | 1,994.00 | -0.80% | 506,430 |
| Feb 25, 2026 | 1,999.00 | 2,150.00 | 1,963.00 | 2,010.00 | 2,010.00 | 2.03% | 522,830 |
| Feb 24, 2026 | 1,942.00 | 2,010.00 | 1,910.00 | 1,970.00 | 1,970.00 | 1.49% | 467,625 |
| Feb 23, 2026 | 1,907.00 | 2,090.00 | 1,907.00 | 1,941.00 | 1,941.00 | -4.85% | 714,849 |
| Feb 20, 2026 | 2,130.00 | 2,165.00 | 1,990.00 | 2,040.00 | 2,040.00 | -4.23% | 630,430 |
| Feb 19, 2026 | 2,245.00 | 2,245.00 | 2,115.00 | 2,130.00 | 2,130.00 | -5.33% | 538,844 |
| Feb 13, 2026 | 2,230.00 | 2,350.00 | 2,185.00 | 2,250.00 | 2,250.00 | 0.45% | 488,889 |
| Feb 12, 2026 | 2,195.00 | 2,330.00 | 2,170.00 | 2,240.00 | 2,240.00 | 2.05% | 523,813 |
| Feb 11, 2026 | 2,110.00 | 2,375.00 | 2,075.00 | 2,195.00 | 2,195.00 | 4.28% | 1,160,092 |
| Feb 10, 2026 | 2,385.00 | 2,415.00 | 2,050.00 | 2,105.00 | 2,105.00 | -11.74% | 1,045,125 |
| Feb 9, 2026 | 2,480.00 | 2,510.00 | 2,355.00 | 2,385.00 | 2,385.00 | -2.05% | 567,898 |
| Feb 6, 2026 | 2,300.00 | 2,650.00 | 2,175.00 | 2,435.00 | 2,435.00 | 5.41% | 1,587,128 |
| Feb 5, 2026 | 2,590.00 | 2,765.00 | 2,310.00 | 2,310.00 | 2,310.00 | -8.51% | 1,204,519 |
| Feb 4, 2026 | 2,540.00 | 2,615.00 | 2,420.00 | 2,525.00 | 2,525.00 | -0.59% | 1,317,684 |
| Feb 3, 2026 | 2,680.00 | 2,710.00 | 2,420.00 | 2,540.00 | 2,540.00 | -3.61% | 4,347,347 |
| Feb 2, 2026 | 2,150.00 | 2,635.00 | 2,140.00 | 2,635.00 | 2,635.00 | 29.80% | 10,143,759 |
| Jan 30, 2026 | 2,240.00 | 2,240.00 | 2,030.00 | 2,030.00 | 2,030.00 | -9.58% | 896,933 |
| Jan 29, 2026 | 2,015.00 | 2,480.00 | 1,959.00 | 2,245.00 | 2,245.00 | 11.41% | 4,104,141 |
| Jan 28, 2026 | 1,776.00 | 2,280.00 | 1,774.00 | 2,015.00 | 2,015.00 | 14.42% | 5,121,537 |
| Jan 27, 2026 | 1,696.00 | 1,780.00 | 1,672.00 | 1,761.00 | 1,761.00 | 3.59% | 283,009 |
| Jan 26, 2026 | 1,703.00 | 1,770.00 | 1,673.00 | 1,700.00 | 1,700.00 | -0.18% | 373,264 |
| Jan 23, 2026 | 1,752.00 | 1,770.00 | 1,660.00 | 1,703.00 | 1,703.00 | -2.80% | 512,594 |
| Jan 22, 2026 | 1,870.00 | 1,970.00 | 1,750.00 | 1,752.00 | 1,752.00 | -6.31% | 1,352,050 |
| Jan 21, 2026 | 1,896.00 | 2,170.00 | 1,724.00 | 1,870.00 | 1,870.00 | -4.20% | 5,737,946 |
| Jan 20, 2026 | 1,511.00 | 1,952.00 | 1,511.00 | 1,952.00 | 1,952.00 | 29.96% | 5,833,165 |
| Jan 19, 2026 | 1,429.00 | 1,520.00 | 1,410.00 | 1,502.00 | 1,502.00 | 7.36% | 160,550 |
| Jan 16, 2026 | 1,398.00 | 1,400.00 | 1,364.00 | 1,399.00 | 1,399.00 | 0.58% | 71,622 |
| Jan 15, 2026 | 1,382.00 | 1,396.00 | 1,370.00 | 1,391.00 | 1,391.00 | 0.29% | 62,299 |
| Jan 14, 2026 | 1,427.00 | 1,427.00 | 1,325.00 | 1,387.00 | 1,387.00 | -2.46% | 66,046 |
| Jan 13, 2026 | 1,432.00 | 1,432.00 | 1,410.00 | 1,422.00 | 1,422.00 | -0.70% | 36,610 |
| Jan 12, 2026 | 1,439.00 | 1,439.00 | 1,424.00 | 1,432.00 | 1,432.00 | -0.49% | 36,756 |
| Jan 9, 2026 | 1,460.00 | 1,468.00 | 1,438.00 | 1,439.00 | 1,439.00 | -1.44% | 27,921 |
| Jan 8, 2026 | 1,480.00 | 1,482.00 | 1,448.00 | 1,460.00 | 1,460.00 | -1.62% | 32,488 |
| Jan 7, 2026 | 1,480.00 | 1,496.00 | 1,471.00 | 1,484.00 | 1,484.00 | 0.27% | 44,818 |
| Jan 6, 2026 | 1,520.00 | 1,520.00 | 1,478.00 | 1,480.00 | 1,480.00 | -2.89% | 27,784 |
| Jan 5, 2026 | 1,477.00 | 1,528.00 | 1,474.00 | 1,524.00 | 1,524.00 | 3.39% | 40,490 |
| Jan 2, 2026 | 1,461.00 | 1,549.00 | 1,457.00 | 1,474.00 | 1,474.00 | 0.96% | 61,209 |
| Dec 30, 2025 | 1,490.00 | 1,490.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.22% | 26,009 |
| Dec 29, 2025 | 1,483.00 | 1,487.00 | 1,465.00 | 1,478.00 | 1,478.00 | 0.20% | 55,806 |
| Dec 26, 2025 | 1,513.00 | 1,520.00 | 1,470.00 | 1,475.00 | 1,475.00 | -2.64% | 55,283 |
| Dec 24, 2025 | 1,558.00 | 1,558.00 | 1,514.00 | 1,515.00 | 1,515.00 | -2.01% | 25,632 |
| Dec 23, 2025 | 1,579.00 | 1,579.00 | 1,532.00 | 1,546.00 | 1,546.00 | -1.21% | 40,601 |
| Dec 22, 2025 | 1,574.00 | 1,590.00 | 1,555.00 | 1,565.00 | 1,565.00 | -0.89% | 41,532 |
| Dec 19, 2025 | 1,583.00 | 1,583.00 | 1,567.00 | 1,579.00 | 1,579.00 | 0.77% | 23,616 |
| Dec 18, 2025 | 1,595.00 | 1,595.00 | 1,564.00 | 1,567.00 | 1,567.00 | -1.57% | 13,242 |
| Dec 17, 2025 | 1,592.00 | 1,605.00 | 1,590.00 | 1,592.00 | 1,592.00 | 0.06% | 18,355 |
| Dec 16, 2025 | 1,676.00 | 1,676.00 | 1,583.00 | 1,591.00 | 1,591.00 | -3.52% | 38,524 |
| Dec 15, 2025 | 1,711.00 | 1,711.00 | 1,578.00 | 1,649.00 | 1,649.00 | -3.00% | 37,723 |
| Dec 12, 2025 | 1,705.00 | 1,724.00 | 1,685.00 | 1,700.00 | 1,700.00 | -0.29% | 39,941 |
| Dec 11, 2025 | 1,701.00 | 1,710.00 | 1,699.00 | 1,705.00 | 1,705.00 | 0.24% | 16,477 |
| Dec 10, 2025 | 1,703.00 | 1,703.00 | 1,676.00 | 1,701.00 | 1,701.00 | -0.06% | 21,520 |
| Dec 9, 2025 | 1,703.00 | 1,710.00 | 1,676.00 | 1,702.00 | 1,702.00 | -0.06% | 28,805 |
| Dec 8, 2025 | 1,716.00 | 1,716.00 | 1,687.00 | 1,703.00 | 1,703.00 | -0.06% | 19,970 |
| 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 |