Neungyule Education Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 4,430.00 | 4,500.00 | 4,395.00 | 4,395.00 | 4,342.26 | 33,017 |
| 2023-05-08 | 4,525.00 | 4,525.00 | 4,405.00 | 4,470.00 | 4,416.36 | 56,257 |
| 2023-05-04 | 4,400.00 | 4,455.00 | 4,255.00 | 4,385.00 | 4,332.38 | 73,893 |
| 2023-05-03 | 4,355.00 | 4,515.00 | 4,350.00 | 4,450.00 | 4,396.60 | 96,896 |
| 2023-05-02 | 4,255.00 | 4,440.00 | 4,180.00 | 4,440.00 | 4,386.72 | 69,945 |
| 2023-04-28 | 4,290.00 | 4,340.00 | 4,230.00 | 4,255.00 | 4,203.94 | 56,703 |
| 2023-04-27 | 4,155.00 | 4,280.00 | 4,155.00 | 4,265.00 | 4,213.82 | 37,516 |
| 2023-04-26 | 4,155.00 | 4,280.00 | 4,100.00 | 4,200.00 | 4,149.60 | 55,179 |
| 2023-04-25 | 4,235.00 | 4,320.00 | 4,135.00 | 4,220.00 | 4,169.36 | 105,094 |
| 2023-04-24 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,248.40 | 56,825 |
| 2023-04-21 | 4,470.00 | 4,525.00 | 4,395.00 | 4,445.00 | 4,391.66 | 66,415 |
| 2023-04-20 | 4,670.00 | 4,670.00 | 4,515.00 | 4,520.00 | 4,465.76 | 107,470 |
| 2023-04-19 | 4,615.00 | 4,770.00 | 4,610.00 | 4,670.00 | 4,613.96 | 141,576 |
| 2023-04-18 | 4,670.00 | 4,705.00 | 4,610.00 | 4,610.00 | 4,554.68 | 57,703 |
| 2023-04-17 | 4,650.00 | 4,715.00 | 4,625.00 | 4,690.00 | 4,633.72 | 93,568 |
| 2023-04-14 | 4,565.00 | 4,665.00 | 4,565.00 | 4,650.00 | 4,594.20 | 116,270 |
| 2023-04-13 | 4,485.00 | 4,605.00 | 4,395.00 | 4,560.00 | 4,505.28 | 104,333 |
| 2023-04-12 | 4,440.00 | 4,570.00 | 4,440.00 | 4,530.00 | 4,475.64 | 59,962 |
| 2023-04-11 | 4,530.00 | 4,535.00 | 4,370.00 | 4,470.00 | 4,416.36 | 90,221 |
| 2023-04-10 | 4,620.00 | 4,630.00 | 4,410.00 | 4,490.00 | 4,436.12 | 164,584 |
| 2023-04-07 | 4,670.00 | 4,670.00 | 4,590.00 | 4,620.00 | 4,564.56 | 71,833 |
| 2023-04-06 | 4,735.00 | 4,735.00 | 4,625.00 | 4,650.00 | 4,594.20 | 91,565 |
| 2023-04-05 | 4,730.00 | 4,810.00 | 4,730.00 | 4,765.00 | 4,707.82 | 72,760 |
| 2023-04-04 | 4,675.00 | 4,785.00 | 4,655.00 | 4,775.00 | 4,717.70 | 70,090 |
| 2023-04-03 | 4,605.00 | 4,735.00 | 4,605.00 | 4,715.00 | 4,658.42 | 108,131 |
| 2023-03-31 | 4,685.00 | 4,720.00 | 4,600.00 | 4,600.00 | 4,544.80 | 120,994 |
| 2023-03-30 | 4,715.00 | 4,750.00 | 4,655.00 | 4,730.00 | 4,673.24 | 69,302 |
| 2023-03-29 | 4,800.00 | 4,800.00 | 4,700.00 | 4,715.00 | 4,658.42 | 99,499 |
| 2023-03-28 | 4,760.00 | 4,825.00 | 4,730.00 | 4,795.00 | 4,737.46 | 77,941 |
| 2023-03-27 | 4,845.00 | 4,845.00 | 4,630.00 | 4,765.00 | 4,707.82 | 90,927 |
| 2023-03-24 | 4,600.00 | 4,810.00 | 4,600.00 | 4,780.00 | 4,722.64 | 112,793 |
| 2023-03-23 | 4,600.00 | 4,670.00 | 4,560.00 | 4,620.00 | 4,564.56 | 73,155 |
| 2023-03-22 | 4,690.00 | 4,690.00 | 4,595.00 | 4,610.00 | 4,554.68 | 106,135 |
| 2023-03-21 | 4,820.00 | 4,840.00 | 4,680.00 | 4,685.00 | 4,628.78 | 83,159 |
| 2023-03-20 | 4,805.00 | 4,870.00 | 4,765.00 | 4,780.00 | 4,722.64 | 56,759 |
| 2023-03-17 | 4,685.00 | 4,845.00 | 4,680.00 | 4,810.00 | 4,752.28 | 125,364 |
| 2023-03-16 | 4,720.00 | 4,790.00 | 4,615.00 | 4,645.00 | 4,589.26 | 374,012 |
| 2023-03-15 | 4,745.00 | 4,985.00 | 4,745.00 | 4,920.00 | 4,860.96 | 150,368 |
| 2023-03-14 | 5,020.00 | 5,050.00 | 4,690.00 | 4,720.00 | 4,663.36 | 272,582 |
| 2023-03-13 | 5,070.00 | 5,130.00 | 4,870.00 | 5,050.00 | 4,989.40 | 235,554 |
| 2023-03-10 | 5,360.00 | 5,440.00 | 5,080.00 | 5,110.00 | 5,048.68 | 480,285 |
| 2023-03-09 | 5,050.00 | 5,980.00 | 5,040.00 | 5,480.00 | 5,414.24 | 2,869,937 |
| 2023-03-08 | 5,250.00 | 5,270.00 | 5,160.00 | 5,190.00 | 5,127.72 | 177,683 |
| 2023-03-07 | 5,370.00 | 5,490.00 | 5,360.00 | 5,390.00 | 5,325.32 | 252,489 |
| 2023-03-06 | 5,510.00 | 5,560.00 | 5,400.00 | 5,410.00 | 5,345.08 | 362,291 |
| 2023-03-03 | 5,140.00 | 5,530.00 | 5,090.00 | 5,530.00 | 5,463.64 | 801,182 |
| 2023-03-02 | 5,130.00 | 5,150.00 | 5,020.00 | 5,090.00 | 5,028.92 | 87,828 |
| 2023-02-28 | 4,995.00 | 5,170.00 | 4,995.00 | 5,130.00 | 5,068.44 | 101,551 |
| 2023-02-27 | 5,100.00 | 5,130.00 | 4,940.00 | 5,010.00 | 4,949.88 | 135,922 |
| 2023-02-24 | 5,130.00 | 5,180.00 | 5,080.00 | 5,130.00 | 5,068.44 | 121,697 |
| 2023-02-23 | 5,060.00 | 5,260.00 | 5,060.00 | 5,120.00 | 5,058.56 | 162,540 |
| 2023-02-22 | 5,150.00 | 5,380.00 | 5,010.00 | 5,040.00 | 4,979.52 | 297,494 |
| 2023-02-21 | 5,100.00 | 5,280.00 | 5,100.00 | 5,210.00 | 5,147.48 | 181,386 |
| 2023-02-20 | 5,020.00 | 5,140.00 | 4,990.00 | 5,140.00 | 5,078.32 | 104,491 |
| 2023-02-17 | 5,090.00 | 5,090.00 | 4,980.00 | 5,020.00 | 4,959.76 | 181,822 |
| 2023-02-16 | 5,220.00 | 5,330.00 | 5,070.00 | 5,130.00 | 5,068.44 | 226,195 |
| 2023-02-15 | 5,590.00 | 5,660.00 | 5,170.00 | 5,210.00 | 5,147.48 | 332,714 |
| 2023-02-14 | 5,680.00 | 5,880.00 | 5,570.00 | 5,570.00 | 5,503.16 | 658,875 |
| 2023-02-13 | 5,700.00 | 5,710.00 | 5,360.00 | 5,700.00 | 5,631.60 | 537,562 |
| 2023-02-10 | 5,890.00 | 5,990.00 | 5,610.00 | 5,630.00 | 5,562.44 | 798,690 |
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.