Neungyule Education Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4,665.00 | 4,760.00 | 4,665.00 | 4,705.00 | 4,705.00 | 75,184 |
| 2024-04-29 | 4,665.00 | 4,770.00 | 4,660.00 | 4,740.00 | 4,740.00 | 76,439 |
| 2024-04-26 | 4,795.00 | 4,830.00 | 4,660.00 | 4,660.00 | 4,660.00 | 54,926 |
| 2024-04-25 | 4,750.00 | 4,875.00 | 4,715.00 | 4,810.00 | 4,810.00 | 86,472 |
| 2024-04-24 | 4,610.00 | 4,760.00 | 4,610.00 | 4,750.00 | 4,750.00 | 65,811 |
| 2024-04-23 | 4,695.00 | 4,780.00 | 4,565.00 | 4,595.00 | 4,595.00 | 69,746 |
| 2024-04-22 | 4,660.00 | 4,750.00 | 4,640.00 | 4,700.00 | 4,700.00 | 60,078 |
| 2024-04-19 | 4,760.00 | 4,795.00 | 4,420.00 | 4,715.00 | 4,715.00 | 154,191 |
| 2024-04-18 | 4,755.00 | 4,840.00 | 4,700.00 | 4,780.00 | 4,780.00 | 87,295 |
| 2024-04-17 | 4,830.00 | 4,935.00 | 4,790.00 | 4,790.00 | 4,790.00 | 135,181 |
| 2024-04-16 | 4,825.00 | 5,000.00 | 4,760.00 | 4,840.00 | 4,840.00 | 259,666 |
| 2024-04-15 | 4,825.00 | 5,070.00 | 4,755.00 | 4,950.00 | 4,950.00 | 527,148 |
| 2024-04-12 | 4,510.00 | 4,880.00 | 4,475.00 | 4,835.00 | 4,835.00 | 333,132 |
| 2024-04-11 | 4,500.00 | 4,605.00 | 4,450.00 | 4,540.00 | 4,540.00 | 98,316 |
| 2024-04-09 | 4,490.00 | 4,600.00 | 4,455.00 | 4,540.00 | 4,540.00 | 80,351 |
| 2024-04-08 | 4,575.00 | 4,595.00 | 4,465.00 | 4,505.00 | 4,505.00 | 60,385 |
| 2024-04-05 | 4,575.00 | 4,620.00 | 4,510.00 | 4,595.00 | 4,595.00 | 59,325 |
| 2024-04-04 | 4,615.00 | 4,690.00 | 4,610.00 | 4,640.00 | 4,640.00 | 50,699 |
| 2024-04-03 | 4,635.00 | 4,705.00 | 4,575.00 | 4,615.00 | 4,615.00 | 53,422 |
| 2024-04-02 | 4,810.00 | 4,830.00 | 4,655.00 | 4,670.00 | 4,670.00 | 118,370 |
| 2024-04-01 | 4,810.00 | 4,880.00 | 4,720.00 | 4,830.00 | 4,830.00 | 93,726 |
| 2024-03-29 | 4,950.00 | 4,950.00 | 4,800.00 | 4,810.00 | 4,810.00 | 85,282 |
| 2024-03-28 | 4,815.00 | 4,965.00 | 4,815.00 | 4,900.00 | 4,900.00 | 179,227 |
| 2024-03-27 | 4,785.00 | 5,050.00 | 4,770.00 | 4,815.00 | 4,815.00 | 247,344 |
| 2024-03-26 | 4,685.00 | 4,850.00 | 4,680.00 | 4,815.00 | 4,815.00 | 189,354 |
| 2024-03-25 | 4,700.00 | 4,785.00 | 4,605.00 | 4,725.00 | 4,725.00 | 155,120 |
| 2024-03-22 | 5,180.00 | 5,220.00 | 4,530.00 | 4,725.00 | 4,725.00 | 1,003,718 |
| 2024-03-21 | 5,260.00 | 5,340.00 | 5,200.00 | 5,230.00 | 5,230.00 | 114,885 |
| 2024-03-20 | 5,280.00 | 5,360.00 | 5,190.00 | 5,260.00 | 5,260.00 | 102,745 |
| 2024-03-19 | 5,220.00 | 5,400.00 | 5,130.00 | 5,260.00 | 5,260.00 | 155,992 |
| 2024-03-18 | 5,240.00 | 5,330.00 | 5,220.00 | 5,230.00 | 5,230.00 | 117,327 |
| 2024-03-15 | 5,300.00 | 5,420.00 | 5,230.00 | 5,260.00 | 5,260.00 | 127,083 |
| 2024-03-14 | 5,420.00 | 5,510.00 | 5,330.00 | 5,330.00 | 5,330.00 | 163,963 |
| 2024-03-13 | 5,530.00 | 5,590.00 | 5,440.00 | 5,470.00 | 5,470.00 | 142,796 |
| 2024-03-12 | 5,540.00 | 5,670.00 | 5,520.00 | 5,530.00 | 5,530.00 | 146,225 |
| 2024-03-11 | 5,390.00 | 5,600.00 | 5,380.00 | 5,600.00 | 5,600.00 | 223,837 |
| 2024-03-08 | 5,400.00 | 5,510.00 | 5,330.00 | 5,430.00 | 5,430.00 | 143,024 |
| 2024-03-07 | 5,490.00 | 5,510.00 | 5,360.00 | 5,400.00 | 5,400.00 | 162,486 |
| 2024-03-06 | 5,580.00 | 5,700.00 | 5,450.00 | 5,520.00 | 5,520.00 | 260,578 |
| 2024-03-05 | 5,770.00 | 5,840.00 | 5,560.00 | 5,620.00 | 5,620.00 | 418,248 |
| 2024-03-04 | 5,740.00 | 5,880.00 | 5,740.00 | 5,810.00 | 5,810.00 | 585,695 |
| 2024-02-29 | 5,600.00 | 6,000.00 | 5,530.00 | 5,700.00 | 5,700.00 | 2,044,864 |
| 2024-02-28 | 5,520.00 | 5,780.00 | 5,500.00 | 5,660.00 | 5,660.00 | 326,209 |
| 2024-02-27 | 5,500.00 | 5,750.00 | 5,410.00 | 5,540.00 | 5,540.00 | 391,579 |
| 2024-02-26 | 5,620.00 | 5,840.00 | 5,530.00 | 5,550.00 | 5,550.00 | 563,958 |
| 2024-02-23 | 5,700.00 | 5,770.00 | 5,590.00 | 5,650.00 | 5,650.00 | 414,902 |
| 2024-02-22 | 5,600.00 | 5,840.00 | 5,500.00 | 5,840.00 | 5,840.00 | 837,760 |
| 2024-02-21 | 5,710.00 | 5,930.00 | 5,510.00 | 5,560.00 | 5,560.00 | 1,000,630 |
| 2024-02-20 | 5,600.00 | 5,990.00 | 5,600.00 | 5,790.00 | 5,790.00 | 3,252,155 |
| 2024-02-19 | 5,390.00 | 5,880.00 | 5,350.00 | 5,640.00 | 5,640.00 | 2,344,377 |
| 2024-02-16 | 5,350.00 | 5,370.00 | 5,230.00 | 5,360.00 | 5,360.00 | 136,264 |
| 2024-02-15 | 5,340.00 | 5,380.00 | 5,270.00 | 5,350.00 | 5,350.00 | 165,224 |
| 2024-02-14 | 5,110.00 | 5,520.00 | 5,090.00 | 5,350.00 | 5,350.00 | 540,786 |
| 2024-02-13 | 5,070.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,190.00 | 156,264 |
| 2024-02-08 | 5,120.00 | 5,260.00 | 5,100.00 | 5,100.00 | 5,100.00 | 332,022 |
| 2024-02-07 | 5,240.00 | 5,310.00 | 5,100.00 | 5,160.00 | 5,160.00 | 375,986 |
| 2024-02-06 | 6,200.00 | 6,300.00 | 5,240.00 | 5,240.00 | 5,240.00 | 4,707,106 |
| 2024-02-05 | 5,500.00 | 5,810.00 | 5,440.00 | 5,750.00 | 5,750.00 | 1,718,239 |
| 2024-02-02 | 5,340.00 | 5,520.00 | 5,340.00 | 5,430.00 | 5,430.00 | 177,924 |
| 2024-02-01 | 5,250.00 | 5,480.00 | 5,250.00 | 5,360.00 | 5,360.00 | 309,748 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.