NEORIGIN Co., Ltd. 094860
KRX · South Korea · Technology Services
KRW 1,569.00+39.00 (+2.55%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,569.00 | +2.55% | KRW 1,517.00 | KRW 1,600.00 | KRW 1,503.00 | 147.72K |
| 2026-10-01 | KRW 1,530.00 | +0.92% | KRW 1,533.00 | KRW 1,549.00 | KRW 1,491.00 | 56.62K |
| 2026-09-30 | KRW 1,516.00 | -2.94% | KRW 1,598.00 | KRW 1,598.00 | KRW 1,498.00 | 83.04K |
| 2026-09-29 | KRW 1,562.00 | -1.51% | KRW 1,586.00 | KRW 1,586.00 | KRW 1,510.00 | 116.17K |
| 2026-09-28 | KRW 1,586.00 | +14.60% | KRW 1,398.00 | KRW 1,587.00 | KRW 1,398.00 | 327.36K |
| 2026-09-23 | KRW 1,384.00 | +2.52% | KRW 1,350.00 | KRW 1,435.00 | KRW 1,340.00 | 119.21K |
| 2026-09-22 | KRW 1,350.00 | -8.29% | KRW 1,472.00 | KRW 1,472.00 | KRW 1,339.00 | 98.67K |
| 2026-09-21 | KRW 1,472.00 | -2.39% | KRW 1,492.00 | KRW 1,499.00 | KRW 1,443.00 | 87.49K |
| 2026-09-18 | KRW 1,508.00 | -0.79% | KRW 1,522.00 | KRW 1,531.00 | KRW 1,486.00 | 73.23K |
| 2026-09-17 | KRW 1,520.00 | +0.40% | KRW 1,540.00 | KRW 1,540.00 | KRW 1,453.00 | 66.03K |
| 2026-09-16 | KRW 1,514.00 | +0.53% | KRW 1,497.00 | KRW 1,523.00 | KRW 1,474.00 | 69.46K |
| 2026-09-15 | KRW 1,506.00 | -1.31% | KRW 1,539.00 | KRW 1,539.00 | KRW 1,477.00 | 61.59K |
| 2026-09-14 | KRW 1,526.00 | +1.60% | KRW 1,502.00 | KRW 1,550.00 | KRW 1,490.00 | 91.03K |
| 2026-09-11 | KRW 1,502.00 | +0.07% | KRW 1,500.00 | KRW 1,520.00 | KRW 1,489.00 | 53.98K |
| 2026-09-10 | KRW 1,501.00 | -2.09% | KRW 1,530.00 | KRW 1,539.00 | KRW 1,478.00 | 74.59K |
| 2026-09-09 | KRW 1,533.00 | +3.30% | KRW 1,480.00 | KRW 1,544.00 | KRW 1,475.00 | 213.23K |
| 2026-09-08 | KRW 1,484.00 | +1.02% | KRW 1,412.00 | KRW 1,499.00 | KRW 1,412.00 | 110.87K |
| 2026-09-07 | KRW 1,469.00 | +0.62% | KRW 1,470.00 | KRW 1,504.00 | KRW 1,456.00 | 184.85K |
| 2026-09-04 | KRW 1,460.00 | +1.32% | KRW 1,442.00 | KRW 1,463.00 | KRW 1,432.00 | 115.92K |
| 2026-09-03 | KRW 1,441.00 | +0.70% | KRW 1,430.00 | KRW 1,450.00 | KRW 1,419.00 | 88.91K |
| 2026-09-02 | KRW 1,431.00 | -0.63% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,401.00 | 49.06K |
| 2026-09-01 | KRW 1,440.00 | +1.91% | KRW 1,396.00 | KRW 1,450.00 | KRW 1,372.00 | 150.49K |
| 2026-08-31 | KRW 1,413.00 | +0.93% | KRW 1,400.00 | KRW 1,420.00 | KRW 1,366.00 | 100.01K |
| 2026-08-28 | KRW 1,400.00 | +4.40% | KRW 1,379.00 | KRW 1,400.00 | KRW 1,310.00 | 245.27K |
| 2026-08-27 | KRW 1,341.00 | -1.03% | KRW 1,351.00 | KRW 1,380.00 | KRW 1,313.00 | 281.66K |
| 2026-08-26 | KRW 1,355.00 | +2.26% | KRW 1,325.00 | KRW 1,365.00 | KRW 1,311.00 | 133.91K |
| 2026-08-25 | KRW 1,325.00 | -0.67% | KRW 1,334.00 | KRW 1,354.00 | KRW 1,284.00 | 105.61K |
| 2026-08-24 | KRW 1,334.00 | +4.79% | KRW 1,285.00 | KRW 1,352.00 | KRW 1,270.00 | 177.94K |
| 2026-08-21 | KRW 1,273.00 | +2.25% | KRW 1,234.00 | KRW 1,280.00 | KRW 1,220.00 | 64.51K |
| 2026-08-20 | KRW 1,245.00 | +1.55% | KRW 1,215.00 | KRW 1,247.00 | KRW 1,191.00 | 117.18K |
| 2026-08-19 | KRW 1,226.00 | -1.61% | KRW 1,238.00 | KRW 1,238.00 | KRW 1,175.00 | 22.16K |
| 2026-08-18 | KRW 1,246.00 | -2.12% | KRW 1,267.00 | KRW 1,270.00 | KRW 1,152.00 | 119.23K |
| 2026-08-14 | KRW 1,273.00 | -0.86% | KRW 1,284.00 | KRW 1,284.00 | KRW 1,218.00 | 48.83K |
| 2026-08-13 | KRW 1,284.00 | -0.31% | KRW 1,298.00 | KRW 1,298.00 | KRW 1,246.00 | 32.72K |
| 2026-08-12 | KRW 1,288.00 | -1.75% | KRW 1,324.00 | KRW 1,324.00 | KRW 1,286.00 | 52.51K |
| 2026-08-11 | KRW 1,311.00 | -2.60% | KRW 1,346.00 | KRW 1,346.00 | KRW 1,304.00 | 60.15K |
| 2026-08-10 | KRW 1,346.00 | -0.44% | KRW 1,352.00 | KRW 1,370.00 | KRW 1,329.00 | 64.65K |
| 2026-08-07 | KRW 1,352.00 | +0.22% | KRW 1,362.00 | KRW 1,375.00 | KRW 1,317.00 | 34.69K |
| 2026-08-06 | KRW 1,349.00 | -0.07% | KRW 1,345.00 | KRW 1,365.00 | KRW 1,307.00 | 90.92K |
| 2026-08-05 | KRW 1,350.00 | +6.30% | KRW 1,278.00 | KRW 1,355.00 | KRW 1,273.00 | 66.84K |
| 2026-08-04 | KRW 1,270.00 | +1.36% | KRW 1,249.00 | KRW 1,288.00 | KRW 1,229.00 | 84.36K |
| 2026-08-03 | KRW 1,253.00 | +2.54% | KRW 1,205.00 | KRW 1,300.00 | KRW 1,205.00 | 227.72K |
| 2026-07-31 | KRW 1,222.00 | +0.33% | KRW 1,330.00 | KRW 1,330.00 | KRW 1,191.00 | 303.51K |
| 2026-07-30 | KRW 1,218.00 | +1.16% | KRW 1,216.00 | KRW 1,260.00 | KRW 1,200.00 | 89.58K |
| 2026-07-29 | KRW 1,204.00 | +0.33% | KRW 1,210.00 | KRW 1,248.00 | KRW 1,132.00 | 217.71K |
| 2026-07-28 | KRW 1,200.00 | -6.98% | KRW 1,213.00 | KRW 1,300.00 | KRW 1,200.00 | 113.24K |
| 2026-07-27 | KRW 1,290.00 | +3.20% | KRW 1,261.00 | KRW 1,293.00 | KRW 1,245.00 | 43.51K |
| 2026-07-24 | KRW 1,250.00 | -9.62% | KRW 1,329.00 | KRW 1,339.00 | KRW 1,245.00 | 195.43K |
| 2026-07-23 | KRW 1,383.00 | +0.66% | KRW 1,387.00 | KRW 1,396.00 | KRW 1,319.00 | 145.69K |
| 2026-07-22 | KRW 1,374.00 | -3.31% | KRW 1,398.00 | KRW 1,421.00 | KRW 1,352.00 | 169.10K |
| 2026-07-21 | KRW 1,421.00 | -0.28% | KRW 1,438.00 | KRW 1,438.00 | KRW 1,395.00 | 136.92K |
| 2026-07-20 | KRW 1,425.00 | -0.28% | KRW 1,426.00 | KRW 1,434.00 | KRW 1,395.00 | 181.88K |
| 2026-07-16 | KRW 1,429.00 | +0.70% | KRW 1,433.00 | KRW 1,433.00 | KRW 1,406.00 | 58.44K |
| 2026-07-15 | KRW 1,419.00 | +3.65% | KRW 1,368.00 | KRW 1,420.00 | KRW 1,367.00 | 82.63K |
| 2026-07-14 | KRW 1,369.00 | -6.43% | KRW 1,415.00 | KRW 1,453.00 | KRW 1,323.00 | 632.29K |
| 2026-07-13 | KRW 1,463.00 | -0.81% | KRW 1,499.00 | KRW 1,508.00 | KRW 1,425.00 | 310.51K |
| 2026-07-10 | KRW 1,475.00 | +3.95% | KRW 1,422.00 | KRW 1,509.00 | KRW 1,411.00 | 338.09K |
| 2026-07-09 | KRW 1,419.00 | -0.84% | KRW 1,300.00 | KRW 1,440.00 | KRW 1,300.00 | 256.58K |
| 2026-07-08 | KRW 1,431.00 | +1.27% | KRW 1,449.00 | KRW 1,449.00 | KRW 1,377.00 | 197.95K |
| 2026-07-07 | KRW 1,413.00 | -0.70% | KRW 1,423.00 | KRW 1,423.00 | KRW 1,375.00 | 157.11K |
| 2026-07-06 | KRW 1,423.00 | +1.35% | KRW 1,404.00 | KRW 1,430.00 | KRW 1,379.00 | 290.98K |
| 2026-07-03 | KRW 1,404.00 | +0.29% | KRW 1,401.00 | KRW 1,405.00 | KRW 1,311.00 | 167.03K |
| 2026-07-02 | KRW 1,400.00 | +7.28% | KRW 1,335.00 | KRW 1,409.00 | KRW 1,300.00 | 295.27K |
| 2026-07-01 | KRW 1,305.00 | +2.19% | KRW 1,278.00 | KRW 1,337.00 | KRW 1,254.00 | 134.53K |
| 2026-06-30 | KRW 1,277.00 | -0.70% | KRW 1,286.00 | KRW 1,340.00 | KRW 1,235.00 | 111.57K |
| 2026-06-29 | KRW 1,286.00 | +4.47% | KRW 1,231.00 | KRW 1,304.00 | KRW 1,215.00 | 124.17K |
| 2026-06-26 | KRW 1,231.00 | -3.38% | KRW 1,299.00 | KRW 1,299.00 | KRW 1,200.00 | 115.44K |
| 2026-06-25 | KRW 1,274.00 | -3.85% | KRW 1,362.00 | KRW 1,362.00 | KRW 1,265.00 | 81.63K |
| 2026-06-24 | KRW 1,325.00 | +3.60% | KRW 1,384.00 | KRW 1,384.00 | KRW 1,275.00 | 80.31K |
| 2026-06-23 | KRW 1,279.00 | -6.57% | KRW 1,345.00 | KRW 1,355.00 | KRW 1,251.00 | 169.61K |
| 2026-06-22 | KRW 1,369.00 | -0.73% | KRW 1,381.00 | KRW 1,448.00 | KRW 1,340.00 | 162.56K |
| 2026-06-19 | KRW 1,379.00 | -2.20% | KRW 1,403.00 | KRW 1,411.00 | KRW 1,357.00 | 141.06K |
| 2026-06-18 | KRW 1,410.00 | -0.21% | KRW 1,404.00 | KRW 1,450.00 | KRW 1,391.00 | 137.54K |
| 2026-06-17 | KRW 1,413.00 | +1.58% | KRW 1,391.00 | KRW 1,445.00 | KRW 1,385.00 | 250.34K |
| 2026-06-16 | KRW 1,391.00 | +0.07% | KRW 1,390.00 | KRW 1,416.00 | KRW 1,364.00 | 142.71K |
| 2026-06-15 | KRW 1,390.00 | +2.66% | KRW 1,354.00 | KRW 1,420.00 | KRW 1,352.00 | 263.55K |
| 2026-06-12 | KRW 1,354.00 | +2.50% | KRW 1,365.00 | KRW 1,393.00 | KRW 1,321.00 | 127.20K |
| 2026-06-11 | KRW 1,321.00 | -1.93% | KRW 1,380.00 | KRW 1,380.00 | KRW 1,314.00 | 521.86K |
| 2026-06-10 | KRW 1,347.00 | +1.58% | KRW 1,345.00 | KRW 1,386.00 | KRW 1,280.00 | 156.64K |
| 2026-06-09 | KRW 1,326.00 | -0.23% | KRW 1,316.00 | KRW 1,389.00 | KRW 1,301.00 | 285.98K |
| 2026-06-08 | KRW 1,329.00 | -0.37% | KRW 1,334.00 | KRW 1,400.00 | KRW 1,290.00 | 154.50K |
| 2026-06-05 | KRW 1,334.00 | +0.23% | KRW 1,331.00 | KRW 1,371.00 | KRW 1,290.00 | 207.26K |
| 2026-06-04 | KRW 1,331.00 | +0.08% | KRW 1,331.00 | KRW 1,416.00 | KRW 1,314.00 | 67.81K |
| 2026-06-02 | KRW 1,330.00 | -3.34% | KRW 1,376.00 | KRW 1,455.00 | KRW 1,300.00 | 118.65K |
| 2026-06-01 | KRW 1,376.00 | +1.55% | KRW 1,350.00 | KRW 1,408.00 | KRW 1,325.00 | 219.32K |
| 2026-05-29 | KRW 1,355.00 | -3.97% | KRW 1,411.00 | KRW 1,435.00 | KRW 1,316.00 | 154.15K |
| 2026-05-28 | KRW 1,411.00 | +0.79% | KRW 1,401.00 | KRW 1,448.00 | KRW 1,386.00 | 140.41K |
| 2026-05-27 | KRW 1,400.00 | -1.96% | KRW 1,416.00 | KRW 1,453.00 | KRW 1,380.00 | 427.74K |
| 2026-05-26 | KRW 1,428.00 | -0.14% | KRW 1,414.00 | KRW 1,458.00 | KRW 1,395.00 | 356.16K |
| 2026-05-22 | KRW 1,430.00 | 0.00% | KRW 1,425.00 | KRW 1,457.00 | KRW 1,383.00 | 411.40K |