Neungyule Education Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 2,285.00 | 2,305.00 | 2,265.00 | 2,270.00 | 2,270.00 | 18,674 |
| 2026-04-21 | 2,360.00 | 2,430.00 | 2,310.00 | 2,310.00 | 2,310.00 | 37,506 |
| 2026-04-20 | 2,375.00 | 2,400.00 | 2,300.00 | 2,380.00 | 2,380.00 | 35,429 |
| 2026-04-17 | 2,375.00 | 2,410.00 | 2,290.00 | 2,325.00 | 2,325.00 | 55,670 |
| 2026-04-16 | 2,455.00 | 2,455.00 | 2,360.00 | 2,375.00 | 2,375.00 | 52,918 |
| 2026-04-15 | 2,430.00 | 2,450.00 | 2,345.00 | 2,445.00 | 2,445.00 | 88,983 |
| 2026-04-14 | 2,330.00 | 2,405.00 | 2,295.00 | 2,390.00 | 2,390.00 | 125,412 |
| 2026-04-13 | 2,235.00 | 2,350.00 | 2,075.00 | 2,305.00 | 2,305.00 | 94,090 |
| 2026-04-10 | 2,150.00 | 2,275.00 | 2,150.00 | 2,240.00 | 2,240.00 | 61,985 |
| 2026-04-09 | 2,220.00 | 2,220.00 | 2,120.00 | 2,140.00 | 2,140.00 | 37,028 |
| 2026-04-08 | 2,175.00 | 2,290.00 | 2,150.00 | 2,205.00 | 2,205.00 | 45,405 |
| 2026-04-07 | 2,225.00 | 2,280.00 | 2,140.00 | 2,175.00 | 2,175.00 | 69,307 |
| 2026-04-06 | 2,255.00 | 2,350.00 | 2,210.00 | 2,220.00 | 2,220.00 | 86,973 |
| 2026-04-03 | 2,325.00 | 2,345.00 | 2,230.00 | 2,265.00 | 2,265.00 | 144,956 |
| 2026-04-02 | 2,190.00 | 2,540.00 | 2,130.00 | 2,325.00 | 2,325.00 | 1,007,052 |
| 2026-04-01 | 2,125.00 | 2,180.00 | 2,125.00 | 2,170.00 | 2,170.00 | 50,729 |
| 2026-03-31 | 2,125.00 | 2,140.00 | 2,090.00 | 2,095.00 | 2,095.00 | 25,160 |
| 2026-03-30 | 2,145.00 | 2,200.00 | 2,080.00 | 2,140.00 | 2,140.00 | 88,985 |
| 2026-03-27 | 2,085.00 | 2,150.00 | 2,005.00 | 2,145.00 | 2,145.00 | 35,485 |
| 2026-03-26 | 2,100.00 | 2,125.00 | 2,045.00 | 2,095.00 | 2,095.00 | 27,274 |
| 2026-03-25 | 2,060.00 | 2,160.00 | 2,060.00 | 2,090.00 | 2,090.00 | 98,177 |
| 2026-03-24 | 2,035.00 | 2,145.00 | 2,005.00 | 2,055.00 | 2,055.00 | 76,805 |
| 2026-03-23 | 2,050.00 | 2,185.00 | 1,980.00 | 2,035.00 | 2,035.00 | 205,839 |
| 2026-03-20 | 2,010.00 | 2,085.00 | 2,010.00 | 2,045.00 | 2,045.00 | 32,662 |
| 2026-03-19 | 2,015.00 | 2,030.00 | 1,980.00 | 2,010.00 | 2,010.00 | 33,140 |
| 2026-03-18 | 2,050.00 | 2,110.00 | 2,015.00 | 2,015.00 | 2,015.00 | 64,508 |
| 2026-03-17 | 2,130.00 | 2,150.00 | 2,015.00 | 2,050.00 | 2,050.00 | 63,141 |
| 2026-03-16 | 2,030.00 | 2,070.00 | 1,990.00 | 2,040.00 | 2,040.00 | 53,241 |
| 2026-03-13 | 2,005.00 | 2,065.00 | 2,000.00 | 2,030.00 | 2,030.00 | 8,099 |
| 2026-03-12 | 2,035.00 | 2,080.00 | 1,996.00 | 2,065.00 | 2,065.00 | 41,994 |
| 2026-03-11 | 1,940.00 | 2,050.00 | 1,937.00 | 2,050.00 | 2,050.00 | 38,275 |
| 2026-03-10 | 1,930.00 | 2,000.00 | 1,895.00 | 1,930.00 | 1,930.00 | 29,021 |
| 2026-03-09 | 1,876.00 | 2,000.00 | 1,869.00 | 1,930.00 | 1,930.00 | 59,486 |
| 2026-03-06 | 1,950.00 | 1,950.00 | 1,860.00 | 1,876.00 | 1,876.00 | 23,483 |
| 2026-03-05 | 1,824.00 | 1,952.00 | 1,820.00 | 1,939.00 | 1,939.00 | 47,425 |
| 2026-03-04 | 1,926.00 | 1,942.00 | 1,644.00 | 1,820.00 | 1,820.00 | 89,118 |
| 2026-03-03 | 1,980.00 | 2,020.00 | 1,925.00 | 1,942.00 | 1,942.00 | 45,119 |
| 2026-02-27 | 1,930.00 | 2,000.00 | 1,885.00 | 1,949.00 | 1,949.00 | 41,028 |
| 2026-02-26 | 1,965.00 | 1,973.00 | 1,891.00 | 1,930.00 | 1,930.00 | 54,332 |
| 2026-02-25 | 1,993.00 | 2,050.00 | 1,972.00 | 1,972.00 | 1,972.00 | 31,966 |
| 2026-02-24 | 1,999.00 | 2,030.00 | 1,997.00 | 2,010.00 | 2,010.00 | 28,301 |
| 2026-02-23 | 1,912.00 | 2,000.00 | 1,903.00 | 1,999.00 | 1,999.00 | 59,437 |
| 2026-02-20 | 1,951.00 | 1,956.00 | 1,867.00 | 1,922.00 | 1,922.00 | 94,339 |
| 2026-02-19 | 2,055.00 | 2,095.00 | 1,970.00 | 1,970.00 | 1,970.00 | 110,237 |
| 2026-02-13 | 2,010.00 | 2,145.00 | 2,000.00 | 2,055.00 | 2,055.00 | 75,349 |
| 2026-02-12 | 2,005.00 | 2,150.00 | 1,990.00 | 2,010.00 | 2,010.00 | 152,552 |
| 2026-02-11 | 1,891.00 | 2,135.00 | 1,891.00 | 1,996.00 | 1,996.00 | 290,745 |
| 2026-02-10 | 1,905.00 | 1,937.00 | 1,860.00 | 1,891.00 | 1,891.00 | 47,022 |
| 2026-02-09 | 1,933.00 | 1,974.00 | 1,883.00 | 1,899.00 | 1,899.00 | 32,132 |
| 2026-02-06 | 1,929.00 | 1,960.00 | 1,850.00 | 1,933.00 | 1,933.00 | 57,840 |
| 2026-02-05 | 1,922.00 | 1,950.00 | 1,890.00 | 1,935.00 | 1,935.00 | 32,572 |
| 2026-02-04 | 1,895.00 | 1,940.00 | 1,853.00 | 1,922.00 | 1,922.00 | 41,704 |
| 2026-02-03 | 1,840.00 | 1,899.00 | 1,836.00 | 1,895.00 | 1,895.00 | 29,103 |
| 2026-02-02 | 1,860.00 | 1,960.00 | 1,834.00 | 1,840.00 | 1,840.00 | 58,208 |
| 2026-01-30 | 1,879.00 | 1,885.00 | 1,847.00 | 1,860.00 | 1,860.00 | 32,360 |
| 2026-01-29 | 1,900.00 | 1,900.00 | 1,843.00 | 1,885.00 | 1,885.00 | 24,304 |
| 2026-01-28 | 1,964.00 | 2,000.00 | 1,795.00 | 1,900.00 | 1,900.00 | 66,347 |
| 2026-01-27 | 1,901.00 | 1,989.00 | 1,862.00 | 1,964.00 | 1,964.00 | 39,645 |
| 2026-01-26 | 1,827.00 | 1,931.00 | 1,813.00 | 1,901.00 | 1,901.00 | 45,409 |
| 2026-01-23 | 1,800.00 | 1,833.00 | 1,781.00 | 1,827.00 | 1,827.00 | 22,665 |
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.