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%WTI99.22▲ 2.13%
← 053290.KQ stock page

Neungyule Education Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-252,840.002,870.002,760.002,820.002,820.00188,974
2025-04-242,790.002,850.002,755.002,840.002,840.00195,484
2025-04-232,735.002,790.002,735.002,755.002,755.00177,563
2025-04-222,795.002,805.002,710.002,770.002,770.00183,373
2025-04-212,825.002,890.002,750.002,795.002,795.00249,347
2025-04-182,800.002,865.002,780.002,835.002,835.00294,652
2025-04-172,920.002,925.002,820.002,825.002,825.00299,444
2025-04-162,990.002,990.002,885.002,925.002,925.00315,455
2025-04-152,945.003,010.002,875.002,990.002,990.00717,054
2025-04-143,050.003,065.002,900.002,945.002,945.00501,499
2025-04-113,045.003,055.002,910.003,020.003,020.00636,502
2025-04-102,945.003,155.002,840.003,045.003,045.001,564,312
2025-04-092,890.002,955.002,745.002,815.002,815.00718,606
2025-04-083,105.003,185.002,900.002,915.002,915.001,503,580
2025-04-073,040.003,250.002,835.003,080.003,080.006,602,962
2025-04-045,180.005,570.003,500.003,500.003,500.008,026,715
2025-04-035,230.005,380.004,850.005,000.005,000.005,162,537
2025-04-024,830.005,350.004,830.005,140.005,140.006,071,391
2025-04-014,275.005,120.004,120.004,800.004,800.004,367,871
2025-03-314,280.004,390.004,050.004,325.004,325.00700,810
2025-03-284,195.004,265.004,130.004,170.004,170.00360,941
2025-03-274,020.004,285.003,970.004,180.004,180.00727,467
2025-03-264,385.004,490.003,960.004,120.004,120.002,123,281
2025-03-254,105.004,465.003,975.004,355.004,355.001,854,139
2025-03-244,680.005,140.003,915.004,070.004,070.005,907,443
2025-03-214,185.004,740.004,090.004,485.004,485.004,487,852
2025-03-203,760.004,060.003,715.003,825.003,825.001,233,175
2025-03-194,200.004,330.003,800.003,800.003,800.004,078,090
2025-03-184,635.005,050.004,630.004,860.004,860.002,348,409
2025-03-174,920.005,010.004,660.004,680.004,680.001,221,599
2025-03-144,965.005,100.004,805.004,910.004,910.001,566,981
2025-03-134,880.005,610.004,865.004,960.004,960.0011,572,030
2025-03-124,850.005,000.004,765.004,915.004,915.002,097,304
2025-03-114,660.005,180.004,590.004,830.004,830.007,810,626
2025-03-105,130.005,500.004,705.004,730.004,730.008,390,157
2025-03-074,160.005,360.004,110.004,730.004,730.0014,559,210
2025-03-064,100.004,185.004,040.004,145.004,145.00110,035
2025-03-054,015.004,120.004,015.004,085.004,085.00177,106
2025-03-044,060.004,135.003,975.004,060.004,060.0060,887
2025-02-284,180.004,185.004,050.004,120.004,120.0093,704
2025-02-274,135.004,250.004,135.004,180.004,180.0070,492
2025-02-264,355.004,355.004,110.004,130.004,130.00228,448
2025-02-254,300.004,440.004,210.004,415.004,415.00310,004
2025-02-244,150.004,315.004,080.004,210.004,210.00219,829
2025-02-214,000.004,215.003,975.004,215.004,215.00150,684
2025-02-204,020.004,135.003,990.004,000.004,000.0092,785
2025-02-193,930.004,025.003,930.004,020.004,020.0061,700
2025-02-183,945.003,980.003,905.003,965.003,965.0039,765
2025-02-174,000.004,090.003,890.003,975.003,975.0089,771
2025-02-144,050.004,105.003,995.004,005.004,005.0071,019
2025-02-133,985.004,220.003,985.004,110.004,110.00204,255
2025-02-123,980.004,055.003,955.003,975.003,975.0093,837
2025-02-114,075.004,075.003,880.004,020.004,020.00121,466
2025-02-103,860.004,035.003,855.004,030.004,030.0075,424
2025-02-073,930.003,970.003,840.003,900.003,900.0078,809
2025-02-064,075.004,085.003,955.003,955.003,955.0078,832
2025-02-053,980.004,075.003,960.004,075.004,075.0096,577
2025-02-043,850.004,030.003,850.003,970.003,970.00104,766
2025-02-033,940.003,950.003,800.003,840.003,840.00137,049
2025-01-313,845.004,020.003,845.003,940.003,940.00179,293
← NewerPage 7 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.