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%WTI99.40▲ 2.32%
← 053290.KQ stock page

Neungyule Education Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-252,600.002,610.002,555.002,560.002,560.0045,575
2025-07-242,635.002,655.002,580.002,580.002,580.0055,793
2025-07-232,630.002,660.002,615.002,630.002,630.0045,560
2025-07-222,695.002,695.002,625.002,650.002,650.0049,648
2025-07-212,695.002,720.002,630.002,695.002,695.0073,720
2025-07-182,715.002,720.002,660.002,695.002,695.0036,391
2025-07-172,695.002,715.002,640.002,715.002,715.0045,561
2025-07-162,710.002,735.002,680.002,695.002,695.0028,520
2025-07-152,730.002,785.002,690.002,735.002,735.0039,931
2025-07-142,695.002,775.002,690.002,720.002,720.0090,164
2025-07-112,695.002,715.002,660.002,670.002,670.0036,068
2025-07-102,700.002,710.002,655.002,700.002,700.0042,827
2025-07-092,640.002,715.002,620.002,700.002,700.0076,137
2025-07-082,600.002,660.002,560.002,640.002,640.0069,914
2025-07-072,600.002,645.002,550.002,590.002,590.0064,044
2025-07-042,610.002,630.002,580.002,595.002,595.0033,255
2025-07-032,580.002,635.002,560.002,630.002,630.0064,955
2025-07-022,600.002,610.002,550.002,580.002,580.0067,517
2025-07-012,675.002,675.002,585.002,590.002,590.0069,357
2025-06-302,620.002,690.002,585.002,605.002,605.0035,617
2025-06-272,695.002,735.002,610.002,635.002,635.0087,805
2025-06-262,735.002,775.002,650.002,695.002,695.0067,539
2025-06-252,740.002,795.002,700.002,750.002,750.0065,860
2025-06-242,725.002,805.002,710.002,760.002,760.00117,066
2025-06-232,740.002,800.002,715.002,725.002,725.0084,672
2025-06-202,690.002,785.002,660.002,770.002,770.00136,187
2025-06-192,620.002,695.002,620.002,690.002,690.0061,637
2025-06-182,615.002,655.002,595.002,645.002,645.0049,183
2025-06-172,645.002,675.002,585.002,630.002,630.0077,551
2025-06-162,610.002,645.002,575.002,645.002,645.0080,108
2025-06-132,720.002,740.002,630.002,660.002,660.00166,996
2025-06-122,655.002,770.002,655.002,720.002,720.0068,976
2025-06-112,680.002,735.002,660.002,690.002,690.0075,969
2025-06-102,715.002,725.002,640.002,685.002,685.0072,649
2025-06-092,660.002,765.002,645.002,715.002,715.00142,676
2025-06-052,600.002,660.002,590.002,650.002,650.0088,839
2025-06-042,650.002,650.002,535.002,620.002,620.00177,370
2025-06-022,590.002,675.002,560.002,650.002,650.00117,674
2025-05-302,605.002,650.002,585.002,590.002,590.0079,594
2025-05-292,635.002,640.002,590.002,635.002,635.0055,437
2025-05-282,585.002,635.002,580.002,615.002,615.0079,331
2025-05-272,580.002,605.002,540.002,605.002,605.0059,627
2025-05-262,610.002,610.002,555.002,580.002,580.0048,837
2025-05-232,585.002,670.002,575.002,610.002,610.0062,463
2025-05-222,610.002,620.002,555.002,610.002,610.0062,661
2025-05-212,565.002,715.002,565.002,615.002,615.0062,905
2025-05-202,535.002,620.002,535.002,565.002,565.0066,749
2025-05-192,600.002,620.002,520.002,550.002,550.00119,386
2025-05-162,685.002,720.002,585.002,600.002,600.00206,414
2025-05-152,680.002,915.002,665.002,710.002,710.00720,409
2025-05-142,715.002,720.002,645.002,680.002,680.00100,215
2025-05-132,710.002,750.002,630.002,710.002,710.0092,060
2025-05-122,725.002,745.002,640.002,710.002,710.00134,783
2025-05-092,765.002,775.002,680.002,750.002,750.00198,722
2025-05-082,770.002,810.002,755.002,775.002,775.00105,789
2025-05-072,810.002,825.002,725.002,800.002,800.00133,571
2025-05-022,715.002,825.002,670.002,810.002,810.00155,149
2025-04-302,780.002,800.002,720.002,720.002,720.00160,329
2025-04-292,810.002,825.002,760.002,785.002,785.00155,086
2025-04-282,810.002,845.002,795.002,815.002,815.00113,741
← NewerPage 6 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.