Neungyule Education Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,667.00 | 1,823.00 | 1,667.00 | 1,784.00 | 1,784.00 | 55,286 |
| 2026-07-21 | 1,601.00 | 1,720.00 | 1,601.00 | 1,681.00 | 1,681.00 | 70,578 |
| 2026-07-20 | 1,737.00 | 1,800.00 | 1,601.00 | 1,601.00 | 1,601.00 | 97,353 |
| 2026-07-16 | 1,798.00 | 1,872.00 | 1,712.00 | 1,741.00 | 1,741.00 | 113,773 |
| 2026-07-15 | 1,550.00 | 1,850.00 | 1,550.00 | 1,798.00 | 1,798.00 | 173,172 |
| 2026-07-14 | 1,497.00 | 1,668.00 | 1,439.00 | 1,575.00 | 1,575.00 | 107,018 |
| 2026-07-13 | 1,510.00 | 1,570.00 | 1,496.00 | 1,510.00 | 1,510.00 | 51,220 |
| 2026-07-10 | 1,401.00 | 1,556.00 | 1,383.00 | 1,510.00 | 1,510.00 | 53,444 |
| 2026-07-09 | 1,507.00 | 1,508.00 | 1,366.00 | 1,401.00 | 1,401.00 | 118,937 |
| 2026-07-08 | 1,284.00 | 1,645.00 | 1,284.00 | 1,451.00 | 1,451.00 | 511,498 |
| 2026-07-07 | 1,295.00 | 1,325.00 | 1,278.00 | 1,284.00 | 1,284.00 | 17,500 |
| 2026-07-06 | 1,297.00 | 1,359.00 | 1,249.00 | 1,295.00 | 1,295.00 | 9,658 |
| 2026-07-03 | 1,302.00 | 1,358.00 | 1,240.00 | 1,297.00 | 1,297.00 | 30,084 |
| 2026-07-02 | 1,301.00 | 1,378.00 | 1,252.00 | 1,302.00 | 1,302.00 | 10,459 |
| 2026-07-01 | 1,278.00 | 1,378.00 | 1,241.00 | 1,301.00 | 1,301.00 | 17,819 |
| 2026-06-30 | 1,259.00 | 1,369.00 | 1,259.00 | 1,283.00 | 1,283.00 | 18,011 |
| 2026-06-29 | 1,065.00 | 1,333.00 | 1,065.00 | 1,320.00 | 1,320.00 | 51,321 |
| 2026-06-26 | 1,177.00 | 1,201.00 | 1,136.00 | 1,180.00 | 1,180.00 | 22,987 |
| 2026-06-25 | 1,215.00 | 1,253.00 | 1,194.00 | 1,195.00 | 1,195.00 | 14,643 |
| 2026-06-24 | 1,106.00 | 1,226.00 | 1,106.00 | 1,224.00 | 1,224.00 | 29,885 |
| 2026-06-23 | 1,299.00 | 1,319.00 | 1,192.00 | 1,195.00 | 1,195.00 | 71,731 |
| 2026-06-22 | 1,340.00 | 1,378.00 | 1,279.00 | 1,298.00 | 1,298.00 | 36,755 |
| 2026-06-19 | 1,392.00 | 1,419.00 | 1,340.00 | 1,380.00 | 1,380.00 | 43,789 |
| 2026-06-18 | 1,469.00 | 1,469.00 | 1,392.00 | 1,393.00 | 1,393.00 | 63,495 |
| 2026-06-17 | 1,451.00 | 1,575.00 | 1,399.00 | 1,469.00 | 1,469.00 | 32,919 |
| 2026-06-16 | 1,462.00 | 1,555.00 | 1,420.00 | 1,451.00 | 1,451.00 | 21,251 |
| 2026-06-15 | 1,575.00 | 1,575.00 | 1,456.00 | 1,462.00 | 1,462.00 | 52,859 |
| 2026-06-12 | 1,486.00 | 1,584.00 | 1,464.00 | 1,575.00 | 1,575.00 | 27,028 |
| 2026-06-11 | 1,426.00 | 1,471.00 | 1,400.00 | 1,471.00 | 1,471.00 | 31,295 |
| 2026-06-10 | 1,450.00 | 1,501.00 | 1,398.00 | 1,438.00 | 1,438.00 | 41,012 |
| 2026-06-09 | 1,456.00 | 1,528.00 | 1,441.00 | 1,442.00 | 1,442.00 | 39,541 |
| 2026-06-08 | 1,435.00 | 1,560.00 | 1,430.00 | 1,456.00 | 1,456.00 | 33,741 |
| 2026-06-05 | 1,591.00 | 1,668.00 | 1,528.00 | 1,578.00 | 1,578.00 | 24,292 |
| 2026-06-04 | 1,620.00 | 1,695.00 | 1,576.00 | 1,591.00 | 1,591.00 | 43,610 |
| 2026-06-02 | 1,596.00 | 1,632.00 | 1,504.00 | 1,620.00 | 1,620.00 | 62,137 |
| 2026-06-01 | 1,631.00 | 1,639.00 | 1,567.00 | 1,582.00 | 1,582.00 | 91,951 |
| 2026-05-29 | 1,685.00 | 1,699.00 | 1,613.00 | 1,631.00 | 1,631.00 | 72,360 |
| 2026-05-28 | 1,652.00 | 1,719.00 | 1,630.00 | 1,699.00 | 1,699.00 | 41,543 |
| 2026-05-27 | 1,706.00 | 1,710.00 | 1,642.00 | 1,652.00 | 1,652.00 | 78,696 |
| 2026-05-26 | 1,799.00 | 1,848.00 | 1,696.00 | 1,697.00 | 1,697.00 | 47,077 |
| 2026-05-22 | 1,732.00 | 1,836.00 | 1,732.00 | 1,790.00 | 1,790.00 | 25,754 |
| 2026-05-21 | 1,686.00 | 1,850.00 | 1,686.00 | 1,718.00 | 1,718.00 | 48,322 |
| 2026-05-20 | 1,744.00 | 1,757.00 | 1,610.00 | 1,685.00 | 1,685.00 | 39,567 |
| 2026-05-19 | 1,739.00 | 1,779.00 | 1,728.00 | 1,763.00 | 1,763.00 | 30,837 |
| 2026-05-18 | 1,758.00 | 1,781.00 | 1,705.00 | 1,739.00 | 1,739.00 | 76,490 |
| 2026-05-15 | 1,865.00 | 1,919.00 | 1,770.00 | 1,785.00 | 1,785.00 | 29,098 |
| 2026-05-14 | 1,820.00 | 1,865.00 | 1,734.00 | 1,865.00 | 1,865.00 | 65,107 |
| 2026-05-13 | 1,888.00 | 1,920.00 | 1,820.00 | 1,820.00 | 1,820.00 | 70,030 |
| 2026-05-12 | 1,954.00 | 1,998.00 | 1,851.00 | 1,887.00 | 1,887.00 | 57,182 |
| 2026-05-11 | 2,070.00 | 2,095.00 | 1,933.00 | 1,952.00 | 1,952.00 | 85,143 |
| 2026-05-08 | 2,015.00 | 2,090.00 | 2,000.00 | 2,070.00 | 2,070.00 | 39,448 |
| 2026-05-07 | 2,080.00 | 2,090.00 | 2,015.00 | 2,015.00 | 2,015.00 | 44,952 |
| 2026-05-06 | 2,135.00 | 2,200.00 | 2,025.00 | 2,080.00 | 2,080.00 | 50,533 |
| 2026-05-04 | 2,200.00 | 2,215.00 | 2,120.00 | 2,135.00 | 2,135.00 | 43,722 |
| 2026-04-30 | 2,265.00 | 2,265.00 | 2,155.00 | 2,200.00 | 2,200.00 | 38,965 |
| 2026-04-29 | 2,190.00 | 2,320.00 | 2,185.00 | 2,195.00 | 2,195.00 | 31,032 |
| 2026-04-28 | 2,300.00 | 2,310.00 | 2,105.00 | 2,260.00 | 2,260.00 | 42,952 |
| 2026-04-27 | 2,260.00 | 2,300.00 | 2,225.00 | 2,240.00 | 2,240.00 | 36,890 |
| 2026-04-24 | 2,210.00 | 2,350.00 | 2,205.00 | 2,265.00 | 2,265.00 | 27,015 |
| 2026-04-23 | 2,250.00 | 2,270.00 | 2,200.00 | 2,210.00 | 2,210.00 | 38,803 |
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.