Neungyule Education Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,461.00 | 1,461.00 | 1,325.00 | 1,334.00 | 1,334.00 | 6,493 |
| 2026-10-19 | 1,366.00 | 1,390.00 | 1,342.00 | 1,361.00 | 1,361.00 | 8,600 |
| 2026-10-16 | 1,257.00 | 1,388.00 | 1,256.00 | 1,366.00 | 1,366.00 | 12,070 |
| 2026-10-15 | 1,320.00 | 1,350.00 | 1,265.00 | 1,327.00 | 1,327.00 | 30,268 |
| 2026-10-14 | 1,398.00 | 1,443.00 | 1,310.00 | 1,328.00 | 1,328.00 | 37,157 |
| 2026-10-13 | 1,450.00 | 1,467.00 | 1,352.00 | 1,398.00 | 1,398.00 | 17,607 |
| 2026-10-12 | 1,488.00 | 1,543.00 | 1,440.00 | 1,476.00 | 1,476.00 | 10,920 |
| 2026-10-08 | 1,475.00 | 1,569.00 | 1,475.00 | 1,490.00 | 1,490.00 | 16,620 |
| 2026-10-07 | 1,493.00 | 1,530.00 | 1,449.00 | 1,475.00 | 1,475.00 | 14,085 |
| 2026-10-06 | 1,549.00 | 1,549.00 | 1,470.00 | 1,493.00 | 1,493.00 | 32,492 |
| 2026-10-02 | 1,568.00 | 1,585.00 | 1,506.00 | 1,548.00 | 1,548.00 | 7,476 |
| 2026-10-01 | 1,566.00 | 1,611.00 | 1,527.00 | 1,568.00 | 1,568.00 | 18,056 |
| 2026-09-30 | 1,549.00 | 1,639.00 | 1,549.00 | 1,593.00 | 1,593.00 | 1,830 |
| 2026-09-29 | 1,609.00 | 1,609.00 | 1,550.00 | 1,567.00 | 1,567.00 | 3,492 |
| 2026-09-28 | 1,555.00 | 1,621.00 | 1,555.00 | 1,555.00 | 1,555.00 | 4,721 |
| 2026-09-23 | 1,576.00 | 1,576.00 | 1,521.00 | 1,573.00 | 1,573.00 | 7,706 |
| 2026-09-22 | 1,588.00 | 1,588.00 | 1,514.00 | 1,565.00 | 1,565.00 | 9,828 |
| 2026-09-21 | 1,624.00 | 1,624.00 | 1,566.00 | 1,598.00 | 1,598.00 | 4,740 |
| 2026-09-18 | 1,620.00 | 1,655.00 | 1,583.00 | 1,613.00 | 1,613.00 | 9,503 |
| 2026-09-17 | 1,595.00 | 1,616.00 | 1,589.00 | 1,615.00 | 1,615.00 | 7,008 |
| 2026-09-16 | 1,537.00 | 1,595.00 | 1,537.00 | 1,588.00 | 1,588.00 | 4,058 |
| 2026-09-15 | 1,672.00 | 1,672.00 | 1,526.00 | 1,558.00 | 1,558.00 | 12,606 |
| 2026-09-14 | 1,606.00 | 1,606.00 | 1,469.00 | 1,525.00 | 1,525.00 | 20,440 |
| 2026-09-11 | 1,593.00 | 1,647.00 | 1,576.00 | 1,606.00 | 1,606.00 | 5,013 |
| 2026-09-10 | 1,630.00 | 1,650.00 | 1,590.00 | 1,593.00 | 1,593.00 | 12,213 |
| 2026-09-09 | 1,641.00 | 1,698.00 | 1,623.00 | 1,630.00 | 1,630.00 | 8,303 |
| 2026-09-08 | 1,675.00 | 1,675.00 | 1,635.00 | 1,641.00 | 1,641.00 | 1,788 |
| 2026-09-07 | 1,676.00 | 1,738.00 | 1,634.00 | 1,675.00 | 1,675.00 | 40,389 |
| 2026-09-04 | 1,638.00 | 1,779.00 | 1,634.00 | 1,676.00 | 1,676.00 | 4,101 |
| 2026-09-03 | 1,692.00 | 1,692.00 | 1,622.00 | 1,638.00 | 1,638.00 | 7,423 |
| 2026-09-02 | 1,711.00 | 1,726.00 | 1,661.00 | 1,690.00 | 1,690.00 | 13,774 |
| 2026-09-01 | 1,670.00 | 1,797.00 | 1,670.00 | 1,711.00 | 1,711.00 | 9,328 |
| 2026-08-31 | 1,795.00 | 1,795.00 | 1,678.00 | 1,715.00 | 1,715.00 | 23,321 |
| 2026-08-28 | 1,733.00 | 1,843.00 | 1,711.00 | 1,714.00 | 1,714.00 | 6,192 |
| 2026-08-27 | 1,732.00 | 1,881.00 | 1,732.00 | 1,733.00 | 1,733.00 | 17,907 |
| 2026-08-26 | 1,750.00 | 1,814.00 | 1,737.00 | 1,780.00 | 1,780.00 | 67,515 |
| 2026-08-25 | 1,792.00 | 1,792.00 | 1,715.00 | 1,771.00 | 1,771.00 | 44,878 |
| 2026-08-24 | 1,872.00 | 1,872.00 | 1,783.00 | 1,792.00 | 1,792.00 | 28,203 |
| 2026-08-21 | 1,840.00 | 1,893.00 | 1,812.00 | 1,832.00 | 1,832.00 | 19,137 |
| 2026-08-20 | 1,858.00 | 1,873.00 | 1,830.00 | 1,840.00 | 1,840.00 | 20,709 |
| 2026-08-19 | 1,870.00 | 1,898.00 | 1,811.00 | 1,873.00 | 1,873.00 | 18,084 |
| 2026-08-18 | 1,800.00 | 1,871.00 | 1,783.00 | 1,868.00 | 1,868.00 | 34,743 |
| 2026-08-14 | 1,880.00 | 1,880.00 | 1,750.00 | 1,795.00 | 1,795.00 | 20,257 |
| 2026-08-13 | 1,839.00 | 1,839.00 | 1,763.00 | 1,779.00 | 1,779.00 | 34,171 |
| 2026-08-12 | 1,833.00 | 1,895.00 | 1,762.00 | 1,809.00 | 1,809.00 | 28,694 |
| 2026-08-11 | 1,800.00 | 1,847.00 | 1,793.00 | 1,815.00 | 1,815.00 | 38,692 |
| 2026-08-10 | 1,850.00 | 1,850.00 | 1,770.00 | 1,798.00 | 1,798.00 | 33,148 |
| 2026-08-07 | 1,709.00 | 1,815.00 | 1,709.00 | 1,806.00 | 1,806.00 | 52,790 |
| 2026-08-06 | 1,740.00 | 1,751.00 | 1,715.00 | 1,742.00 | 1,742.00 | 16,029 |
| 2026-08-05 | 1,730.00 | 1,767.00 | 1,705.00 | 1,715.00 | 1,715.00 | 34,654 |
| 2026-08-04 | 1,700.00 | 1,790.00 | 1,700.00 | 1,725.00 | 1,725.00 | 73,465 |
| 2026-08-03 | 1,750.00 | 1,766.00 | 1,646.00 | 1,700.00 | 1,700.00 | 60,685 |
| 2026-07-31 | 1,732.00 | 1,775.00 | 1,617.00 | 1,698.00 | 1,698.00 | 55,652 |
| 2026-07-30 | 1,400.00 | 1,793.00 | 1,400.00 | 1,671.00 | 1,671.00 | 73,073 |
| 2026-07-29 | 1,700.00 | 1,742.00 | 1,658.00 | 1,702.00 | 1,702.00 | 66,396 |
| 2026-07-28 | 1,731.00 | 1,796.00 | 1,647.00 | 1,649.00 | 1,649.00 | 48,468 |
| 2026-07-27 | 1,837.00 | 1,870.00 | 1,666.00 | 1,732.00 | 1,732.00 | 28,282 |
| 2026-07-24 | 1,862.00 | 1,932.00 | 1,819.00 | 1,852.00 | 1,852.00 | 40,709 |
| 2026-07-23 | 1,745.00 | 1,892.00 | 1,745.00 | 1,862.00 | 1,862.00 | 54,192 |
| 2026-07-22 | 1,667.00 | 1,823.00 | 1,667.00 | 1,784.00 | 1,784.00 | 55,286 |
Page 1 of 21 · 1,227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.