NGeneBio Co., Ltd. 354200
KRX · South Korea · Health Technology
KRW 764.00-77.00 (-9.16%)
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 764.00 | -9.16% | KRW 818.00 | KRW 827.00 | KRW 762.00 | 619.22K |
| 2026-10-01 | KRW 841.00 | +0.12% | KRW 839.00 | KRW 880.00 | KRW 760.00 | 437.02K |
| 2026-09-30 | KRW 840.00 | -12.04% | KRW 933.00 | KRW 945.00 | KRW 800.00 | 920.43K |
| 2026-09-29 | KRW 955.00 | -24.51% | KRW 1,088.00 | KRW 1,094.00 | KRW 886.00 | 2.08M |
| 2026-09-28 | KRW 1,265.00 | -0.71% | KRW 1,325.00 | KRW 1,370.00 | KRW 1,265.00 | 118.84K |
| 2026-09-23 | KRW 1,274.00 | -2.67% | KRW 1,309.00 | KRW 1,325.00 | KRW 1,273.00 | 127.92K |
| 2026-09-22 | KRW 1,309.00 | -5.49% | KRW 1,367.00 | KRW 1,373.00 | KRW 1,303.00 | 207.40K |
| 2026-09-21 | KRW 1,385.00 | +2.97% | KRW 1,372.00 | KRW 1,450.00 | KRW 1,302.00 | 704.33K |
| 2026-09-18 | KRW 1,345.00 | -7.69% | KRW 1,469.00 | KRW 1,469.00 | KRW 1,333.00 | 394.24K |
| 2026-09-17 | KRW 1,457.00 | -7.02% | KRW 1,604.00 | KRW 1,687.00 | KRW 1,444.00 | 685.94K |
| 2026-09-16 | KRW 1,567.00 | -4.97% | KRW 1,765.00 | KRW 1,886.00 | KRW 1,496.00 | 3.77M |
| 2026-09-15 | KRW 1,649.00 | +29.94% | KRW 1,316.00 | KRW 1,649.00 | KRW 1,274.00 | 4.59M |
| 2026-09-14 | KRW 1,269.00 | +0.48% | KRW 1,310.00 | KRW 1,427.00 | KRW 1,260.00 | 158.44K |
| 2026-09-11 | KRW 1,263.00 | -2.47% | KRW 1,318.00 | KRW 1,328.00 | KRW 1,246.00 | 112.31K |
| 2026-09-10 | KRW 1,295.00 | -5.54% | KRW 1,359.00 | KRW 1,371.00 | KRW 1,270.00 | 144.54K |
| 2026-09-09 | KRW 1,371.00 | -1.37% | KRW 1,418.00 | KRW 1,418.00 | KRW 1,365.00 | 57.31K |
| 2026-09-08 | KRW 1,390.00 | -7.27% | KRW 1,553.00 | KRW 1,553.00 | KRW 1,351.00 | 224.19K |
| 2026-09-07 | KRW 1,499.00 | -1.64% | KRW 1,524.00 | KRW 1,585.00 | KRW 1,478.00 | 76.80K |
| 2026-09-04 | KRW 1,524.00 | -6.04% | KRW 1,622.00 | KRW 1,729.00 | KRW 1,524.00 | 51.83K |
| 2026-09-03 | KRW 1,622.00 | -5.70% | KRW 1,709.00 | KRW 1,776.00 | KRW 1,622.00 | 51.31K |
| 2026-09-02 | KRW 1,720.00 | -2.71% | KRW 1,768.00 | KRW 1,825.00 | KRW 1,659.00 | 45.28K |
| 2026-09-01 | KRW 1,768.00 | -4.23% | KRW 1,794.00 | KRW 1,839.00 | KRW 1,708.00 | 90.77K |
| 2026-08-31 | KRW 1,846.00 | +6.77% | KRW 1,778.00 | KRW 2,220.00 | KRW 1,601.00 | 896.19K |
| 2026-08-28 | KRW 1,729.00 | -2.76% | KRW 1,786.00 | KRW 1,896.00 | KRW 1,727.00 | 56.36K |
| 2026-08-27 | KRW 1,778.00 | -2.04% | KRW 1,815.00 | KRW 1,892.00 | KRW 1,776.00 | 29.98K |
| 2026-08-26 | KRW 1,815.00 | +4.01% | KRW 1,754.00 | KRW 1,890.00 | KRW 1,746.00 | 58.69K |
| 2026-08-25 | KRW 1,745.00 | +3.81% | KRW 1,745.00 | KRW 2,040.00 | KRW 1,681.00 | 363.38K |
| 2026-08-24 | KRW 1,681.00 | -0.77% | KRW 1,694.00 | KRW 1,850.00 | KRW 1,659.00 | 62.56K |
| 2026-08-21 | KRW 1,694.00 | -5.36% | KRW 1,790.00 | KRW 1,790.00 | KRW 1,649.00 | 56.18K |
| 2026-08-20 | KRW 1,790.00 | -3.24% | KRW 1,910.00 | KRW 1,910.00 | KRW 1,751.00 | 61.68K |
| 2026-08-19 | KRW 1,850.00 | -4.00% | KRW 1,927.00 | KRW 2,030.00 | KRW 1,850.00 | 68.08K |
| 2026-08-18 | KRW 1,927.00 | -3.55% | KRW 1,985.00 | KRW 2,000.00 | KRW 1,860.00 | 72.51K |
| 2026-08-14 | KRW 1,998.00 | -2.06% | KRW 2,040.00 | KRW 2,040.00 | KRW 1,960.00 | 82.31K |
| 2026-08-13 | KRW 2,040.00 | -0.24% | KRW 2,020.00 | KRW 2,195.00 | KRW 1,928.00 | 236.16K |
| 2026-08-12 | KRW 2,045.00 | -10.11% | KRW 2,160.00 | KRW 2,160.00 | KRW 1,970.00 | 413.59K |
| 2026-08-11 | KRW 2,275.00 | +13.92% | KRW 2,190.00 | KRW 2,595.00 | KRW 2,170.00 | 2.55M |
| 2026-08-10 | KRW 1,997.00 | +9.25% | KRW 1,850.00 | KRW 2,100.00 | KRW 1,850.00 | 121.76K |
| 2026-08-07 | KRW 1,828.00 | -3.28% | KRW 1,854.00 | KRW 1,884.00 | KRW 1,711.00 | 41.72K |
| 2026-08-06 | KRW 1,890.00 | +8.75% | KRW 1,749.00 | KRW 1,899.00 | KRW 1,700.00 | 47.24K |
| 2026-08-05 | KRW 1,738.00 | -0.52% | KRW 1,748.00 | KRW 1,770.00 | KRW 1,721.00 | 48.42K |
| 2026-08-04 | KRW 1,747.00 | +5.24% | KRW 1,670.00 | KRW 1,768.00 | KRW 1,665.00 | 61.72K |
| 2026-08-03 | KRW 1,660.00 | +2.41% | KRW 1,617.00 | KRW 1,710.00 | KRW 1,591.00 | 49.66K |
| 2026-07-31 | KRW 1,621.00 | +6.64% | KRW 1,600.00 | KRW 1,641.00 | KRW 1,521.00 | 79.26K |
| 2026-07-30 | KRW 1,520.00 | -1.62% | KRW 1,545.00 | KRW 1,592.00 | KRW 1,471.00 | 51.52K |
| 2026-07-29 | KRW 1,545.00 | -11.46% | KRW 1,745.00 | KRW 1,750.00 | KRW 1,443.00 | 118.02K |
| 2026-07-28 | KRW 1,745.00 | -20.86% | KRW 2,060.00 | KRW 2,135.00 | KRW 1,670.00 | 359.63K |
| 2026-07-27 | KRW 2,205.00 | -14.70% | KRW 2,395.00 | KRW 2,850.00 | KRW 2,190.00 | 1.20M |
| 2026-07-24 | KRW 2,585.00 | +29.90% | KRW 2,150.00 | KRW 2,585.00 | KRW 1,995.00 | 2.92M |
| 2026-07-23 | KRW 1,990.00 | -16.03% | KRW 2,370.00 | KRW 2,720.00 | KRW 1,955.00 | 3.40M |
| 2026-07-22 | KRW 2,370.00 | +29.86% | KRW 1,850.00 | KRW 2,370.00 | KRW 1,838.00 | 1.87M |
| 2026-07-21 | KRW 1,825.00 | +29.95% | KRW 1,712.00 | KRW 1,825.00 | KRW 1,623.00 | 124.56K |
| 2026-07-20 | KRW 1,404.41 | +0.06% | KRW 1,403.57 | KRW 1,454.05 | KRW 1,381.69 | 24.64K |
| 2026-07-16 | KRW 1,403.57 | -2.46% | KRW 1,447.32 | KRW 1,520.53 | KRW 1,396.83 | 70.33K |
| 2026-07-15 | KRW 1,438.91 | +5.75% | KRW 1,371.59 | KRW 1,506.23 | KRW 1,371.59 | 45.96K |
| 2026-07-14 | KRW 1,360.65 | +6.03% | KRW 1,263.88 | KRW 1,390.10 | KRW 1,263.88 | 49.16K |
| 2026-07-13 | KRW 1,283.24 | -41.97% | KRW 1,809.15 | KRW 1,863.85 | KRW 1,283.24 | 197.85K |
| 2026-07-10 | KRW 2,211.22 | 0.00% | KRW 2,211.22 | KRW 2,211.22 | KRW 2,211.22 | 0 |
| 2026-07-09 | KRW 2,211.22 | 0.00% | KRW 2,211.22 | KRW 2,211.22 | KRW 2,211.22 | 0 |
| 2026-07-08 | KRW 2,211.22 | 0.00% | KRW 2,211.22 | KRW 2,211.22 | KRW 2,211.22 | 0 |
| 2026-07-07 | KRW 2,211.22 | 0.00% | KRW 2,211.22 | KRW 2,211.22 | KRW 2,211.22 | 0 |
| 2026-07-06 | KRW 2,211.22 | 0.00% | KRW 2,211.22 | KRW 2,211.22 | KRW 2,211.22 | 0 |
| 2026-07-03 | KRW 2,211.22 | 0.00% | KRW 2,211.22 | KRW 2,211.22 | KRW 2,211.22 | 0 |
| 2026-07-02 | KRW 2,211.22 | 0.00% | KRW 2,211.22 | KRW 2,211.22 | KRW 2,211.22 | 0 |
| 2026-07-01 | KRW 2,211.22 | 0.00% | KRW 2,211.22 | KRW 2,211.22 | KRW 2,211.22 | 0 |
| 2026-06-30 | KRW 2,211.22 | 0.00% | KRW 2,211.22 | KRW 2,211.22 | KRW 2,211.22 | 0 |
| 2026-06-29 | KRW 2,211.22 | 0.00% | KRW 2,211.22 | KRW 2,211.22 | KRW 2,211.22 | 0 |
| 2026-06-26 | KRW 2,211.22 | 0.00% | KRW 2,211.22 | KRW 2,211.22 | KRW 2,211.22 | 0 |
| 2026-06-25 | KRW 2,211.22 | 0.00% | KRW 2,211.22 | KRW 2,211.22 | KRW 2,211.22 | 0 |
| 2026-06-24 | KRW 2,211.22 | 0.00% | KRW 2,211.22 | KRW 2,211.22 | KRW 2,211.22 | 0 |
| 2026-06-23 | KRW 2,211.22 | 0.00% | KRW 2,211.22 | KRW 2,211.22 | KRW 2,211.22 | 0 |
| 2026-06-22 | KRW 2,211.22 | -6.94% | KRW 2,370.24 | KRW 2,421.24 | KRW 2,208.22 | 50.30K |
| 2026-06-19 | KRW 2,376.24 | -9.38% | KRW 2,607.26 | KRW 2,622.26 | KRW 2,358.24 | 71.94K |
| 2026-06-18 | KRW 2,622.26 | -1.80% | KRW 2,670.27 | KRW 3,165.32 | KRW 2,616.26 | 216.56K |
| 2026-06-17 | KRW 2,670.27 | +1.71% | KRW 2,604.26 | KRW 2,670.27 | KRW 2,544.25 | 37.53K |
| 2026-06-16 | KRW 2,625.26 | -0.68% | KRW 2,643.26 | KRW 2,664.27 | KRW 2,526.25 | 18.72K |
| 2026-06-15 | KRW 2,643.26 | +3.53% | KRW 2,553.26 | KRW 2,682.27 | KRW 2,553.26 | 29.49K |
| 2026-06-12 | KRW 2,553.26 | -4.60% | KRW 2,679.27 | KRW 2,781.28 | KRW 2,532.25 | 77.78K |
| 2026-06-11 | KRW 2,676.27 | +0.45% | KRW 2,664.27 | KRW 2,769.28 | KRW 2,595.26 | 26.80K |
| 2026-06-10 | KRW 2,664.27 | -6.43% | KRW 2,847.28 | KRW 2,904.29 | KRW 2,580.26 | 41.40K |
| 2026-06-09 | KRW 2,847.28 | +3.04% | KRW 2,766.28 | KRW 2,955.30 | KRW 2,766.28 | 14.17K |
| 2026-06-08 | KRW 2,763.28 | -7.16% | KRW 2,946.29 | KRW 2,967.30 | KRW 2,718.27 | 37.72K |
| 2026-06-05 | KRW 2,976.30 | -1.49% | KRW 2,994.30 | KRW 3,069.31 | KRW 2,958.30 | 24.33K |
| 2026-06-04 | KRW 3,021.30 | -0.49% | KRW 3,036.30 | KRW 3,090.31 | KRW 2,946.29 | 35.73K |
| 2026-06-02 | KRW 3,036.30 | +0.40% | KRW 3,024.30 | KRW 3,174.32 | KRW 2,904.29 | 112.04K |
| 2026-06-01 | KRW 3,024.30 | -5.79% | KRW 3,183.32 | KRW 3,207.32 | KRW 2,925.29 | 88.06K |
| 2026-05-29 | KRW 3,210.32 | -3.86% | KRW 3,339.33 | KRW 3,381.34 | KRW 3,144.31 | 55.41K |
| 2026-05-28 | KRW 3,339.33 | +1.18% | KRW 3,300.33 | KRW 3,405.34 | KRW 3,177.32 | 40.71K |
| 2026-05-27 | KRW 3,300.33 | -5.09% | KRW 3,477.35 | KRW 3,522.35 | KRW 3,291.33 | 57.06K |
| 2026-05-26 | KRW 3,477.35 | -0.77% | KRW 3,693.37 | KRW 3,762.38 | KRW 3,459.35 | 60.35K |
| 2026-05-22 | KRW 3,504.35 | +1.65% | KRW 3,465.35 | KRW 3,555.36 | KRW 3,411.34 | 33.52K |