See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← 053290.KQ stock page

Neungyule Education Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,565.003,600.003,500.003,540.003,540.0032,615
2024-07-253,520.003,600.003,410.003,600.003,600.0081,379
2024-07-243,520.003,580.003,520.003,575.003,575.0022,218
2024-07-233,530.003,610.003,520.003,545.003,545.0025,193
2024-07-223,625.003,640.003,530.003,560.003,560.0033,485
2024-07-193,640.003,705.003,625.003,625.003,625.0019,428
2024-07-183,710.003,770.003,650.003,670.003,670.0022,559
2024-07-173,820.003,840.003,750.003,750.003,750.0029,394
2024-07-163,765.003,810.003,745.003,780.003,780.0022,286
2024-07-153,740.003,800.003,740.003,760.003,760.0024,854
2024-07-123,745.003,800.003,740.003,745.003,745.0017,520
2024-07-113,745.003,800.003,720.003,760.003,760.0023,523
2024-07-103,770.003,825.003,600.003,780.003,780.0074,125
2024-07-093,720.003,825.003,665.003,770.003,770.0064,161
2024-07-083,595.003,940.003,515.003,715.003,715.00195,008
2024-07-053,630.003,635.003,575.003,595.003,595.0061,258
2024-07-043,635.003,660.003,600.003,630.003,630.0041,964
2024-07-033,725.003,765.003,600.003,615.003,615.00108,310
2024-07-023,870.003,885.003,705.003,725.003,725.0091,783
2024-07-013,850.003,945.003,850.003,870.003,870.0028,516
2024-06-283,835.003,890.003,800.003,885.003,885.0036,545
2024-06-273,900.003,920.003,725.003,835.003,835.0078,792
2024-06-263,935.003,970.003,840.003,900.003,900.0077,174
2024-06-254,020.004,065.003,895.003,935.003,935.00120,779
2024-06-244,300.004,350.004,050.004,050.004,050.00100,592
2024-06-214,375.004,420.004,245.004,300.004,300.0046,337
2024-06-204,490.004,510.004,375.004,375.004,375.00102,705
2024-06-194,425.004,490.004,375.004,410.004,410.00154,385
2024-06-184,385.004,475.004,385.004,420.004,420.0077,866
2024-06-174,285.004,420.004,285.004,385.004,385.0037,141
2024-06-144,360.004,375.004,300.004,350.004,350.0043,854
2024-06-134,260.004,380.004,260.004,360.004,360.0038,660
2024-06-124,230.004,260.004,230.004,255.004,255.0024,599
2024-06-114,255.004,315.004,220.004,245.004,245.0045,838
2024-06-104,300.004,320.004,215.004,255.004,255.0075,277
2024-06-074,330.004,360.004,310.004,330.004,330.0035,489
2024-06-054,320.004,375.004,315.004,330.004,330.0039,748
2024-06-044,390.004,420.004,320.004,320.004,320.0067,808
2024-06-034,365.004,430.004,365.004,415.004,415.0055,502
2024-05-314,380.004,420.004,360.004,365.004,365.0038,055
2024-05-304,400.004,440.004,380.004,385.004,385.0062,738
2024-05-294,455.004,455.004,415.004,430.004,430.0068,020
2024-05-284,430.004,500.004,430.004,455.004,455.0035,161
2024-05-274,565.004,605.004,465.004,465.004,465.0063,062
2024-05-244,485.004,605.004,475.004,515.004,515.0075,175
2024-05-234,510.004,595.004,505.004,510.004,510.0046,249
2024-05-224,600.004,625.004,520.004,525.004,525.0060,083
2024-05-214,585.004,630.004,585.004,605.004,605.0052,358
2024-05-204,720.004,720.004,590.004,610.004,610.0068,635
2024-05-174,845.004,905.004,615.004,680.004,680.00448,326
2024-05-164,605.004,745.004,590.004,725.004,725.00199,817
2024-05-144,505.004,640.004,505.004,605.004,605.0065,153
2024-05-134,525.004,570.004,465.004,515.004,515.0092,639
2024-05-104,585.004,640.004,530.004,550.004,550.0050,259
2024-05-094,620.004,685.004,580.004,580.004,580.0061,715
2024-05-084,565.004,665.004,550.004,625.004,625.00117,376
2024-05-074,620.004,665.004,580.004,600.004,600.0046,249
2024-05-034,710.004,785.004,605.004,620.004,620.0075,675
2024-05-024,670.004,750.004,655.004,715.004,715.0055,799
2024-04-304,665.004,760.004,665.004,705.004,705.0075,184
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2760.0000 KRW
2022-12-2860.0000 KRW
2021-12-2960.0000 KRW
2020-12-2940.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.