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
2024-10-293,415.003,700.003,415.003,550.003,550.00253,936
2024-10-283,405.003,510.003,405.003,425.003,425.00144,998
2024-10-253,520.003,650.003,435.003,460.003,460.00362,399
2024-10-243,430.004,025.003,400.003,500.003,500.003,294,900
2024-10-233,410.003,580.003,410.003,465.003,465.0050,287
2024-10-223,595.003,595.003,440.003,500.003,500.0046,166
2024-10-213,545.003,615.003,505.003,575.003,575.0034,467
2024-10-183,540.003,600.003,525.003,565.003,565.0053,390
2024-10-173,665.003,700.003,560.003,560.003,560.00150,399
2024-10-163,710.003,740.003,660.003,700.003,700.0043,500
2024-10-153,730.003,765.003,670.003,700.003,700.0070,330
2024-10-143,810.003,840.003,715.003,730.003,730.00165,317
2024-10-113,780.004,020.003,765.003,890.003,890.00762,161
2024-10-103,765.003,780.003,705.003,775.003,775.0044,509
2024-10-083,705.003,760.003,695.003,745.003,745.0026,728
2024-10-073,665.003,755.003,655.003,755.003,755.0032,418
2024-10-043,640.003,770.003,640.003,690.003,690.00102,699
2024-10-023,640.003,765.003,620.003,675.003,675.00125,376
2024-09-303,785.003,825.003,710.003,750.003,750.00105,742
2024-09-273,850.003,910.003,760.003,820.003,820.00204,033
2024-09-263,790.003,900.003,775.003,860.003,860.00189,200
2024-09-253,820.003,875.003,760.003,795.003,795.00423,458
2024-09-243,720.004,080.003,690.003,935.003,935.003,383,286
2024-09-233,660.003,770.003,650.003,650.003,650.00281,539
2024-09-203,545.004,045.003,515.003,655.003,655.002,680,675
2024-09-193,545.003,685.003,410.003,540.003,540.00180,663
2024-09-133,585.003,670.003,490.003,505.003,505.00289,544
2024-09-123,415.003,900.003,405.003,570.003,570.001,769,085
2024-09-113,310.003,685.003,310.003,385.003,385.00991,635
2024-09-103,390.003,860.003,285.003,300.003,300.001,498,716
2024-09-093,265.003,450.003,250.003,385.003,385.0088,374
2024-09-063,440.003,500.003,300.003,365.003,365.00126,791
2024-09-053,570.003,670.003,425.003,475.003,475.00270,450
2024-09-043,580.003,700.003,565.003,610.003,610.00183,602
2024-09-033,790.003,870.003,775.003,780.003,780.00219,449
2024-09-023,875.003,925.003,765.003,815.003,815.00285,492
2024-08-303,980.004,030.003,815.003,875.003,875.00439,888
2024-08-294,320.004,560.003,960.003,970.003,970.002,525,376
2024-08-284,605.005,200.004,345.004,345.004,345.009,897,931
2024-08-273,720.004,715.003,680.004,515.004,515.0011,373,240
2024-08-263,690.003,865.003,690.003,720.003,720.00361,759
2024-08-233,620.003,695.003,500.003,690.003,690.00280,386
2024-08-223,955.004,030.003,620.003,660.003,660.00713,281
2024-08-214,250.004,375.003,970.004,000.004,000.00752,928
2024-08-204,385.004,835.004,175.004,270.004,270.006,120,737
2024-08-193,495.004,540.003,345.004,380.004,380.009,917,819
2024-08-163,315.003,520.003,230.003,495.003,495.00174,066
2024-08-143,130.003,330.003,120.003,255.003,255.0083,693
2024-08-133,200.003,250.003,105.003,130.003,130.0037,670
2024-08-123,125.003,230.003,125.003,185.003,185.0019,435
2024-08-093,000.003,155.003,000.003,120.003,120.0050,877
2024-08-082,955.003,060.002,950.003,030.003,030.0061,859
2024-08-072,900.003,035.002,900.002,950.002,950.0038,697
2024-08-062,880.003,030.002,785.002,950.002,950.0090,528
2024-08-053,390.003,390.002,745.002,880.002,880.00127,738
2024-08-023,460.003,505.003,405.003,405.003,405.0028,393
2024-08-013,480.003,520.003,470.003,520.003,520.0013,520
2024-07-313,435.003,470.003,430.003,470.003,470.0011,678
2024-07-303,465.003,515.003,455.003,470.003,470.0017,855
2024-07-293,530.003,590.003,490.003,500.003,500.0029,103
← NewerPage 9 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.