See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.71▲ 1.25%
← 053290.KQ stock page

Neungyule Education Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-144,325.004,380.004,270.004,350.004,232.02102,920
2022-11-114,180.004,255.004,175.004,255.004,139.5993,851
2022-11-104,175.004,175.004,080.004,110.003,998.5343,678
2022-11-094,155.004,240.004,125.004,195.004,081.2298,433
2022-11-084,035.004,150.004,030.004,130.004,017.9868,479
2022-11-073,995.004,040.003,965.004,040.003,930.4336,805
2022-11-044,015.004,015.003,870.003,995.003,886.6545,436
2022-11-033,960.004,015.003,905.004,015.003,906.1019,961
2022-11-023,980.004,025.003,880.004,020.003,910.9741,268
2022-11-013,965.004,020.003,830.004,020.003,910.9760,196
2022-10-313,980.004,025.003,960.004,000.003,891.5133,702
2022-10-284,065.004,065.003,935.003,975.003,867.1932,826
2022-10-274,020.004,075.003,960.004,040.003,930.4338,444
2022-10-264,115.004,115.003,970.003,970.003,862.3248,409
2022-10-254,085.004,130.004,045.004,070.003,959.6147,402
2022-10-244,045.004,135.004,005.004,025.003,915.8344,394
2022-10-213,975.004,110.003,930.003,965.003,857.4670,009
2022-10-204,060.004,125.003,975.003,975.003,867.1954,363
2022-10-194,030.004,135.003,995.004,035.003,925.5678,665
2022-10-183,955.004,100.003,950.004,035.003,925.5655,872
2022-10-173,890.004,000.003,820.003,940.003,833.1452,061
2022-10-143,650.003,950.003,650.003,900.003,794.22153,532
2022-10-133,855.003,875.003,580.003,605.003,507.22142,947
2022-10-123,825.003,885.003,740.003,860.003,755.3161,888
2022-10-114,065.004,305.003,820.003,825.003,721.26473,287
2022-10-074,175.004,245.004,095.004,110.003,998.5339,981
2022-10-064,085.004,225.004,085.004,180.004,066.6355,011
2022-10-054,090.004,280.003,950.004,055.003,945.02181,551
2022-10-043,965.004,075.003,950.004,060.003,949.8868,745
2022-09-303,815.003,900.003,735.003,900.003,794.22127,954
2022-09-293,925.004,250.003,865.003,910.003,803.95204,682
2022-09-283,955.004,115.003,800.003,905.003,799.09126,620
2022-09-273,810.004,360.003,810.004,070.003,959.61404,377
2022-09-264,140.004,220.003,910.003,915.003,808.82192,953
2022-09-234,410.004,495.004,195.004,265.004,149.32143,703
2022-09-224,695.004,800.004,340.004,450.004,329.31233,115
2022-09-214,810.004,960.004,800.004,810.004,679.54185,454
2022-09-204,545.005,460.004,535.004,860.004,728.181,619,771
2022-09-194,820.004,950.004,555.004,555.004,431.46102,394
2022-09-164,885.004,915.004,800.004,820.004,689.2753,747
2022-09-154,900.005,050.004,875.004,930.004,796.2934,382
2022-09-144,715.004,940.004,715.004,900.004,767.1050,650
2022-09-134,830.005,030.004,830.004,985.004,849.7977,121
2022-09-084,810.004,870.004,810.004,815.004,684.4145,539
2022-09-075,080.005,080.004,800.004,805.004,674.68113,946
2022-09-065,070.005,150.005,040.005,060.004,922.7663,703
2022-09-055,130.005,330.005,070.005,070.004,932.49124,600
2022-09-025,170.005,350.005,110.005,120.004,981.13104,153
2022-09-015,290.005,300.005,150.005,160.005,020.0559,497
2022-08-315,210.005,350.005,200.005,290.005,146.5243,946
2022-08-305,200.005,290.005,200.005,240.005,097.8854,829
2022-08-295,220.005,350.005,180.005,200.005,058.9684,265
2022-08-265,580.005,730.005,430.005,450.005,302.18120,004
2022-08-255,380.005,530.005,380.005,460.005,311.9161,909
2022-08-245,370.005,490.005,370.005,370.005,224.3574,055
2022-08-235,430.005,540.005,330.005,370.005,224.35124,123
2022-08-225,570.006,100.005,450.005,520.005,370.28846,123
2022-08-195,750.005,870.005,640.005,660.005,506.49153,165
2022-08-185,770.006,350.005,640.005,810.005,652.421,398,550
2022-08-175,920.005,940.005,750.005,750.005,594.05356,521
← NewerPage 17 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.