NGVI, Inc. (XKON:093510)
South Korea
· Delayed Price · Currency is KRW 608.00
+54.00 (9.75%)
At close: Apr 28, 2026
NGVI, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 661.00 | 661.00 | 517.00 | 660.00 | 660.00 | 8.55% | 68 |
| Apr 28, 2026 | 471.00 | 609.00 | 471.00 | 608.00 | 608.00 | 9.75% | 162 |
| Apr 27, 2026 | 561.00 | 561.00 | 415.00 | 554.00 | 554.00 | 13.52% | 21 |
| Apr 24, 2026 | 388.00 | 520.00 | 388.00 | 488.00 | 488.00 | 7.02% | 7,408 |
| Apr 23, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | -14.93% | 7 |
| Apr 22, 2026 | 398.00 | 536.00 | 397.00 | 536.00 | 536.00 | 14.78% | 12,745 |
| Apr 21, 2026 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | -14.94% | 764 |
| Apr 20, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | -14.88% | 31 |
| Apr 17, 2026 | 485.00 | 645.00 | 485.00 | 645.00 | 645.00 | 13.16% | 1,707 |
| Apr 16, 2026 | 570.00 | 768.00 | 570.00 | 570.00 | 570.00 | -14.93% | 1,546 |
| Apr 15, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -14.97% | - |
| Apr 14, 2026 | 584.00 | 788.00 | 584.00 | 788.00 | 788.00 | 14.53% | 925 |
| Apr 10, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 14.67% | 1 |
| Apr 9, 2026 | 777.00 | 777.00 | 600.00 | 600.00 | 600.00 | -14.89% | 924 |
| Apr 8, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -14.96% | 1 |
| Apr 7, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 14.34% | 1 |
| Apr 6, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -14.91% | 501 |
| Apr 3, 2026 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | 13.90% | 1 |
| Apr 2, 2026 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 11.31% | 1 |
| Apr 1, 2026 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 12.19% | 1 |
| Mar 30, 2026 | 444.00 | 599.00 | 443.00 | 599.00 | 599.00 | 14.97% | 1,904 |
| Mar 27, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | -14.87% | 611 |
| Mar 26, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | -14.88% | 301 |
| Mar 25, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | -14.91% | 234 |
| Mar 24, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -14.90% | 10 |
| Mar 23, 2026 | 848.00 | 993.00 | 848.00 | 993.00 | 993.00 | -0.40% | 6 |
| Mar 20, 2026 | 849.00 | 997.00 | 849.00 | 997.00 | 997.00 | -0.10% | 11 |
| Mar 19, 2026 | 849.00 | 998.00 | 849.00 | 998.00 | 998.00 | - | 11 |
| Mar 18, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | - | 1,000 |
| Mar 17, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 12.51% | 1 |
| Mar 16, 2026 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | -2.53% | 1 |
| Mar 11, 2026 | 929.00 | 929.00 | 910.00 | 910.00 | 910.00 | -4.41% | 15 |
| Mar 9, 2026 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | -2.16% | 1 |
| Mar 5, 2026 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | -2.41% | 1 |
| Mar 3, 2026 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 13.30% | 1 |
| Feb 27, 2026 | 882.00 | 882.00 | 880.00 | 880.00 | 880.00 | 14.58% | 90 |
| Feb 26, 2026 | 1,002.00 | 1,002.00 | 768.00 | 768.00 | 768.00 | -14.95% | 274 |
| Feb 25, 2026 | 905.00 | 905.00 | 669.00 | 903.00 | 903.00 | -2.38% | 402 |
| Feb 23, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 4.40% | 1 |
| Feb 19, 2026 | 893.00 | 893.00 | 665.00 | 886.00 | 886.00 | 13.30% | 1,656 |
| Feb 13, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | -14.91% | 5 |
| Feb 12, 2026 | 684.00 | 923.00 | 684.00 | 919.00 | 919.00 | -2.75% | 3,390 |
| Feb 10, 2026 | 702.00 | 945.00 | 702.00 | 945.00 | 945.00 | 14.55% | 110 |
| Feb 9, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -14.95% | 15 |
| Feb 6, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -2.61% | 1 |
| Feb 4, 2026 | 1,025.00 | 1,025.00 | 766.00 | 996.00 | 996.00 | 10.67% | 18 |
| Feb 3, 2026 | 915.00 | 915.00 | 677.00 | 900.00 | 900.00 | 13.07% | 202 |
| Feb 2, 2026 | 1,070.00 | 1,070.00 | 796.00 | 796.00 | 796.00 | -14.87% | 2 |
| Jan 30, 2026 | 1,265.00 | 1,265.00 | 935.00 | 935.00 | 935.00 | -15.00% | 75 |
| Jan 29, 2026 | 1,177.00 | 1,177.00 | 1,000.00 | 1,100.00 | 1,100.00 | 7.32% | 66 |
| Jan 28, 2026 | 1,025.00 | 1,025.00 | 1,005.00 | 1,025.00 | 1,025.00 | 14.91% | 112 |
| Jan 27, 2026 | 892.00 | 1,206.00 | 892.00 | 892.00 | 892.00 | -14.97% | 167 |
| Jan 26, 2026 | 787.00 | 1,049.00 | 787.00 | 1,049.00 | 1,049.00 | 13.41% | 30 |
| Jan 23, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 14.48% | 1 |
| Jan 22, 2026 | 809.00 | 809.00 | 808.00 | 808.00 | 808.00 | -0.12% | 37 |
| Jan 21, 2026 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | 14.75% | 1 |
| Jan 20, 2026 | 952.00 | 952.00 | 705.00 | 705.00 | 705.00 | -14.96% | 2 |
| Jan 19, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | -14.97% | 1 |
| Jan 16, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | -2.30% | 1 |
| Jan 14, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 14.84% | 1 |
| Jan 13, 2026 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | -14.97% | 1 |
| Jan 12, 2026 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 14.83% | 1 |
| Jan 9, 2026 | 950.00 | 950.00 | 800.00 | 890.00 | 890.00 | 7.62% | 3 |
| Jan 8, 2026 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | -14.92% | 1 |
| Jan 7, 2026 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 14.76% | 1 |
| Jan 6, 2026 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 13.84% | 5 |
| Jan 2, 2026 | 751.00 | 751.00 | 558.00 | 744.00 | 744.00 | 13.41% | 1,280 |
| Dec 30, 2025 | 550.00 | 656.00 | 550.00 | 656.00 | 656.00 | 1.55% | 52 |
| Dec 29, 2025 | 646.00 | 866.00 | 646.00 | 646.00 | 646.00 | -14.89% | 364 |
| Dec 26, 2025 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | -14.91% | 12 |
| Dec 24, 2025 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | -0.11% | 2 |
| Dec 23, 2025 | 893.00 | 893.00 | 765.00 | 893.00 | 893.00 | -0.22% | 8 |
| Dec 22, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -14.92% | 202 |
| Dec 19, 2025 | 1,062.00 | 1,062.00 | 1,052.00 | 1,052.00 | 1,052.00 | -3.31% | 11 |
| Dec 17, 2025 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 14.89% | 6 |
| Dec 16, 2025 | 702.00 | 947.00 | 702.00 | 947.00 | 947.00 | 14.79% | 110 |
| Dec 15, 2025 | 1,115.00 | 1,115.00 | 825.00 | 825.00 | 825.00 | -14.95% | 25 |
| Dec 12, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 2 |
| Dec 11, 2025 | 976.00 | 976.00 | 970.00 | 970.00 | 970.00 | 14.25% | 21 |
| Dec 10, 2025 | 850.00 | 850.00 | 847.00 | 849.00 | 849.00 | -0.35% | 2,354 |
| Dec 9, 2025 | 866.00 | 866.00 | 770.00 | 852.00 | 852.00 | 12.11% | 22 |
| Dec 8, 2025 | 775.00 | 775.00 | 575.00 | 760.00 | 760.00 | 12.43% | 1,455 |
| 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 |