See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.89▲ 1.79%
← 053290.KQ stock page

Neungyule Education Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-272,060.002,100.002,060.002,075.002,075.0015,869
2025-10-242,120.002,185.002,055.002,075.002,075.0045,516
2025-10-232,095.002,190.002,065.002,085.002,085.0046,838
2025-10-222,085.002,115.002,025.002,095.002,095.0013,221
2025-10-212,085.002,125.002,085.002,090.002,090.0019,044
2025-10-202,010.002,195.001,990.002,085.002,085.0088,652
2025-10-172,070.002,075.001,997.001,997.001,997.0078,944
2025-10-162,130.002,130.002,030.002,070.002,070.0040,996
2025-10-152,135.002,135.002,070.002,100.002,100.0019,474
2025-10-142,060.002,115.002,050.002,100.002,100.0028,681
2025-10-132,075.002,115.002,040.002,075.002,075.0036,944
2025-10-102,100.002,115.002,060.002,075.002,075.0036,308
2025-10-022,120.002,130.002,100.002,115.002,115.0024,893
2025-10-012,160.002,160.002,115.002,115.002,115.0017,802
2025-09-302,145.002,150.002,105.002,140.002,140.0030,861
2025-09-292,150.002,180.002,140.002,145.002,145.0014,382
2025-09-262,180.002,180.002,125.002,160.002,160.0030,165
2025-09-252,165.002,195.002,160.002,160.002,160.0015,007
2025-09-242,180.002,195.002,155.002,165.002,165.0014,039
2025-09-232,220.002,220.002,150.002,180.002,180.0069,695
2025-09-222,205.002,250.002,205.002,220.002,220.0015,614
2025-09-192,235.002,260.002,200.002,230.002,230.0020,556
2025-09-182,185.002,255.002,180.002,230.002,230.0047,170
2025-09-172,180.002,200.002,155.002,195.002,195.0026,256
2025-09-162,210.002,225.002,180.002,180.002,180.0028,874
2025-09-152,220.002,240.002,190.002,210.002,210.0020,782
2025-09-122,185.002,320.002,185.002,220.002,220.0050,499
2025-09-112,210.002,245.002,175.002,185.002,185.0030,753
2025-09-102,300.002,300.002,175.002,210.002,210.0028,546
2025-09-092,160.002,240.002,160.002,225.002,225.0037,296
2025-09-082,150.002,180.002,130.002,160.002,160.0023,005
2025-09-052,200.002,235.002,150.002,155.002,155.0026,972
2025-09-042,160.002,200.002,155.002,195.002,195.0014,043
2025-09-032,180.002,230.002,145.002,150.002,150.0034,275
2025-09-022,200.002,220.002,170.002,180.002,180.0018,421
2025-09-012,230.002,260.002,195.002,200.002,200.0027,064
2025-08-292,240.002,270.002,220.002,250.002,250.0017,989
2025-08-282,220.002,275.002,215.002,270.002,270.0027,413
2025-08-272,220.002,270.002,195.002,230.002,230.0025,173
2025-08-262,275.002,380.002,210.002,220.002,220.0036,543
2025-08-252,255.002,335.002,255.002,315.002,315.0036,519
2025-08-222,250.002,305.002,220.002,270.002,270.0031,832
2025-08-212,285.002,300.002,210.002,255.002,255.0024,801
2025-08-202,250.002,295.002,190.002,285.002,285.0054,510
2025-08-192,275.002,295.002,200.002,250.002,250.0065,297
2025-08-182,330.002,330.002,275.002,275.002,275.0045,109
2025-08-142,335.002,360.002,300.002,330.002,330.0050,976
2025-08-132,360.002,415.002,325.002,350.002,350.0040,460
2025-08-122,390.002,420.002,355.002,360.002,360.0029,042
2025-08-112,440.002,460.002,380.002,390.002,390.0045,385
2025-08-082,425.002,480.002,425.002,465.002,465.0037,912
2025-08-072,445.002,460.002,405.002,425.002,425.0023,916
2025-08-062,430.002,470.002,380.002,425.002,425.0061,592
2025-08-052,475.002,490.002,430.002,455.002,455.0034,611
2025-08-042,400.002,490.002,400.002,475.002,475.0027,247
2025-08-012,540.002,540.002,420.002,420.002,420.0075,080
2025-07-312,500.002,525.002,480.002,520.002,520.0043,104
2025-07-302,495.002,540.002,465.002,500.002,500.0053,214
2025-07-292,535.002,575.002,470.002,495.002,495.0072,128
2025-07-282,590.002,590.002,500.002,535.002,535.0044,941
← NewerPage 5 of 21 · 1,228 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.