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%WTI99.46▲ 2.38%
← 053290.KQ stock page

Neungyule Education Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-244,100.004,100.003,795.003,845.003,845.00404,426
2025-01-233,945.004,155.003,945.004,120.004,120.00172,795
2025-01-224,020.004,115.003,970.003,980.003,980.0082,188
2025-01-214,160.004,250.004,040.004,060.004,060.00218,933
2025-01-204,040.004,410.003,950.004,260.004,260.00625,511
2025-01-174,095.004,235.003,785.004,095.004,095.00397,126
2025-01-163,785.004,245.003,785.004,130.004,130.001,231,193
2025-01-153,975.003,990.003,690.003,820.003,820.00169,746
2025-01-143,910.004,055.003,910.004,015.004,015.00119,048
2025-01-133,920.003,975.003,870.003,910.003,910.0078,480
2025-01-103,835.003,920.003,835.003,915.003,915.0056,196
2025-01-093,825.003,880.003,765.003,865.003,865.0055,968
2025-01-083,890.003,945.003,805.003,860.003,860.0061,803
2025-01-073,895.003,930.003,845.003,890.003,890.00105,419
2025-01-063,915.004,100.003,835.003,895.003,895.00313,329
2025-01-033,755.003,805.003,710.003,800.003,800.0066,076
2025-01-023,640.003,770.003,600.003,745.003,745.0072,428
2024-12-303,640.003,720.003,560.003,640.003,640.0041,913
2024-12-273,720.003,765.003,600.003,645.003,645.0078,032
2024-12-263,720.003,860.003,680.003,795.003,795.00103,160
2024-12-243,770.003,820.003,715.003,715.003,715.0041,550
2024-12-233,700.003,840.003,655.003,805.003,805.0052,978
2024-12-203,850.003,870.003,745.003,745.003,745.0093,784
2024-12-193,945.003,945.003,835.003,880.003,880.0095,536
2024-12-184,020.004,020.003,850.003,945.003,945.00106,818
2024-12-174,060.004,070.003,845.003,975.003,975.00156,754
2024-12-164,060.004,065.003,860.004,010.004,010.00201,900
2024-12-133,800.004,165.003,785.004,060.004,060.00798,660
2024-12-123,855.004,100.003,765.003,870.003,870.00658,065
2024-12-113,365.003,870.003,365.003,870.003,870.00758,336
2024-12-103,080.003,440.003,080.003,395.003,395.00186,733
2024-12-093,300.003,390.003,065.003,080.003,080.00242,821
2024-12-063,485.003,605.003,255.003,390.003,390.00555,156
2024-12-053,400.003,495.003,355.003,385.003,385.00191,142
2024-12-043,210.003,600.003,210.003,370.003,370.00349,384
2024-12-033,220.003,445.003,220.003,305.003,305.00114,637
2024-12-023,410.003,455.003,285.003,285.003,285.0040,212
2024-11-293,700.003,740.003,360.003,400.003,400.00279,746
2024-11-283,665.003,760.003,660.003,680.003,680.00121,556
2024-11-273,700.003,755.003,635.003,700.003,700.00120,054
2024-11-263,650.003,695.003,610.003,670.003,670.0062,026
2024-11-253,460.003,685.003,460.003,650.003,650.00154,882
2024-11-223,405.003,590.003,400.003,485.003,485.0037,677
2024-11-213,450.003,600.003,405.003,425.003,425.0061,353
2024-11-203,445.003,490.003,420.003,425.003,425.0034,003
2024-11-193,470.003,500.003,405.003,475.003,475.0044,818
2024-11-183,425.003,550.003,400.003,475.003,475.0052,266
2024-11-153,370.003,445.003,270.003,425.003,425.0092,078
2024-11-143,365.003,470.003,340.003,370.003,370.0071,587
2024-11-133,500.003,520.003,370.003,375.003,375.0091,414
2024-11-123,605.003,620.003,460.003,510.003,510.00124,772
2024-11-113,725.003,830.003,580.003,600.003,600.00120,706
2024-11-083,650.003,815.003,650.003,725.003,725.00112,593
2024-11-073,730.003,765.003,655.003,705.003,705.00153,065
2024-11-063,780.003,810.003,675.003,725.003,725.00327,959
2024-11-053,690.004,105.003,675.003,780.003,780.002,416,701
2024-11-043,590.003,755.003,565.003,670.003,670.00219,372
2024-11-013,560.003,640.003,500.003,570.003,570.00126,975
2024-10-313,505.003,590.003,450.003,560.003,560.00113,121
2024-10-303,520.003,580.003,490.003,565.003,565.0064,195
← NewerPage 8 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.