Neungyule Education Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,880.00 | 1,960.00 | 1,703.00 | 1,798.00 | 1,798.00 | 80,789 |
| 2026-01-21 | 1,807.00 | 1,873.00 | 1,799.00 | 1,850.00 | 1,850.00 | 71,150 |
| 2026-01-20 | 1,806.00 | 1,879.00 | 1,766.00 | 1,813.00 | 1,813.00 | 57,425 |
| 2026-01-19 | 1,843.00 | 1,914.00 | 1,727.00 | 1,806.00 | 1,806.00 | 69,849 |
| 2026-01-16 | 1,968.00 | 2,040.00 | 1,811.00 | 1,843.00 | 1,843.00 | 171,917 |
| 2026-01-15 | 1,840.00 | 1,955.00 | 1,840.00 | 1,926.00 | 1,926.00 | 71,573 |
| 2026-01-14 | 1,889.00 | 1,889.00 | 1,810.00 | 1,834.00 | 1,834.00 | 24,886 |
| 2026-01-13 | 1,800.00 | 2,015.00 | 1,800.00 | 1,891.00 | 1,891.00 | 186,529 |
| 2026-01-12 | 1,810.00 | 1,816.00 | 1,789.00 | 1,789.00 | 1,789.00 | 20,864 |
| 2026-01-09 | 1,785.00 | 1,824.00 | 1,771.00 | 1,810.00 | 1,810.00 | 31,457 |
| 2026-01-08 | 1,811.00 | 1,824.00 | 1,770.00 | 1,785.00 | 1,785.00 | 31,776 |
| 2026-01-07 | 1,805.00 | 1,858.00 | 1,787.00 | 1,811.00 | 1,811.00 | 15,668 |
| 2026-01-06 | 1,828.00 | 1,838.00 | 1,805.00 | 1,805.00 | 1,805.00 | 25,760 |
| 2026-01-05 | 1,800.00 | 1,833.00 | 1,782.00 | 1,828.00 | 1,828.00 | 27,391 |
| 2026-01-02 | 1,801.00 | 1,818.00 | 1,782.00 | 1,800.00 | 1,800.00 | 11,853 |
| 2025-12-30 | 1,805.00 | 1,817.00 | 1,729.00 | 1,800.00 | 1,800.00 | 13,827 |
| 2025-12-29 | 1,800.00 | 1,800.00 | 1,785.00 | 1,789.00 | 1,789.00 | 9,875 |
| 2025-12-26 | 1,836.00 | 1,836.00 | 1,791.00 | 1,792.00 | 1,792.00 | 41,075 |
| 2025-12-24 | 1,798.00 | 1,840.00 | 1,790.00 | 1,836.00 | 1,836.00 | 16,887 |
| 2025-12-23 | 1,820.00 | 1,851.00 | 1,797.00 | 1,798.00 | 1,798.00 | 27,489 |
| 2025-12-22 | 1,811.00 | 1,829.00 | 1,803.00 | 1,820.00 | 1,820.00 | 18,036 |
| 2025-12-19 | 1,811.00 | 1,813.00 | 1,795.00 | 1,811.00 | 1,811.00 | 27,364 |
| 2025-12-18 | 1,830.00 | 1,830.00 | 1,797.00 | 1,806.00 | 1,806.00 | 36,589 |
| 2025-12-17 | 1,831.00 | 1,882.00 | 1,802.00 | 1,830.00 | 1,830.00 | 20,003 |
| 2025-12-16 | 1,833.00 | 1,883.00 | 1,803.00 | 1,831.00 | 1,831.00 | 16,639 |
| 2025-12-15 | 1,852.00 | 1,885.00 | 1,831.00 | 1,833.00 | 1,833.00 | 17,495 |
| 2025-12-12 | 1,850.00 | 1,876.00 | 1,811.00 | 1,854.00 | 1,854.00 | 10,726 |
| 2025-12-11 | 1,858.00 | 1,868.00 | 1,850.00 | 1,850.00 | 1,850.00 | 7,538 |
| 2025-12-10 | 1,852.00 | 1,865.00 | 1,850.00 | 1,850.00 | 1,850.00 | 11,675 |
| 2025-12-09 | 1,879.00 | 1,879.00 | 1,852.00 | 1,852.00 | 1,852.00 | 14,776 |
| 2025-12-08 | 1,881.00 | 1,901.00 | 1,854.00 | 1,862.00 | 1,862.00 | 15,729 |
| 2025-12-05 | 1,882.00 | 1,900.00 | 1,860.00 | 1,863.00 | 1,863.00 | 14,221 |
| 2025-12-04 | 1,908.00 | 1,908.00 | 1,878.00 | 1,882.00 | 1,882.00 | 15,612 |
| 2025-12-03 | 1,910.00 | 1,927.00 | 1,884.00 | 1,908.00 | 1,908.00 | 17,516 |
| 2025-12-02 | 1,881.00 | 1,917.00 | 1,863.00 | 1,910.00 | 1,910.00 | 18,578 |
| 2025-12-01 | 1,868.00 | 1,900.00 | 1,845.00 | 1,863.00 | 1,863.00 | 26,130 |
| 2025-11-28 | 1,851.00 | 1,868.00 | 1,800.00 | 1,868.00 | 1,868.00 | 19,912 |
| 2025-11-27 | 1,855.00 | 1,855.00 | 1,843.00 | 1,851.00 | 1,851.00 | 4,929 |
| 2025-11-26 | 1,843.00 | 1,895.00 | 1,829.00 | 1,843.00 | 1,843.00 | 72,539 |
| 2025-11-25 | 1,885.00 | 1,900.00 | 1,871.00 | 1,877.00 | 1,877.00 | 7,101 |
| 2025-11-24 | 1,858.00 | 1,901.00 | 1,858.00 | 1,884.00 | 1,884.00 | 16,276 |
| 2025-11-21 | 1,949.00 | 1,960.00 | 1,872.00 | 1,872.00 | 1,872.00 | 15,476 |
| 2025-11-20 | 1,880.00 | 2,025.00 | 1,880.00 | 1,949.00 | 1,949.00 | 26,065 |
| 2025-11-19 | 1,933.00 | 1,962.00 | 1,794.00 | 1,877.00 | 1,877.00 | 49,305 |
| 2025-11-18 | 1,980.00 | 1,980.00 | 1,933.00 | 1,933.00 | 1,933.00 | 25,783 |
| 2025-11-17 | 1,974.00 | 2,045.00 | 1,951.00 | 1,980.00 | 1,980.00 | 16,359 |
| 2025-11-14 | 1,974.00 | 2,065.00 | 1,945.00 | 1,974.00 | 1,974.00 | 32,905 |
| 2025-11-13 | 1,960.00 | 1,984.00 | 1,927.00 | 1,974.00 | 1,974.00 | 30,721 |
| 2025-11-12 | 1,920.00 | 1,967.00 | 1,918.00 | 1,967.00 | 1,967.00 | 12,164 |
| 2025-11-11 | 1,963.00 | 1,963.00 | 1,911.00 | 1,920.00 | 1,920.00 | 9,415 |
| 2025-11-10 | 1,890.00 | 1,974.00 | 1,884.00 | 1,944.00 | 1,944.00 | 23,522 |
| 2025-11-07 | 1,925.00 | 1,987.00 | 1,893.00 | 1,893.00 | 1,893.00 | 33,650 |
| 2025-11-06 | 1,920.00 | 1,950.00 | 1,850.00 | 1,950.00 | 1,950.00 | 29,546 |
| 2025-11-05 | 1,921.00 | 1,921.00 | 1,883.00 | 1,901.00 | 1,901.00 | 17,035 |
| 2025-11-04 | 1,904.00 | 1,915.00 | 1,894.00 | 1,902.00 | 1,902.00 | 22,803 |
| 2025-11-03 | 1,970.00 | 1,979.00 | 1,899.00 | 1,899.00 | 1,899.00 | 80,755 |
| 2025-10-31 | 2,005.00 | 2,055.00 | 1,963.00 | 1,964.00 | 1,964.00 | 35,786 |
| 2025-10-30 | 2,070.00 | 2,085.00 | 1,960.00 | 1,990.00 | 1,990.00 | 100,487 |
| 2025-10-29 | 2,140.00 | 2,140.00 | 2,025.00 | 2,085.00 | 2,085.00 | 57,814 |
| 2025-10-28 | 2,070.00 | 2,100.00 | 2,050.00 | 2,090.00 | 2,090.00 | 24,031 |
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.