Nongwoobio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,820.00 | 6,960.00 | 6,820.00 | 6,950.00 | 6,950.00 | 8,384 |
| 2026-10-16 | 6,810.00 | 6,920.00 | 6,810.00 | 6,870.00 | 6,870.00 | 13,523 |
| 2026-10-15 | 6,740.00 | 6,840.00 | 6,700.00 | 6,810.00 | 6,810.00 | 15,735 |
| 2026-10-14 | 6,910.00 | 7,000.00 | 6,840.00 | 6,840.00 | 6,840.00 | 16,253 |
| 2026-10-13 | 6,930.00 | 7,000.00 | 6,840.00 | 6,910.00 | 6,910.00 | 19,222 |
| 2026-10-12 | 7,050.00 | 7,050.00 | 6,950.00 | 6,960.00 | 6,960.00 | 13,385 |
| 2026-10-08 | 7,100.00 | 7,110.00 | 7,010.00 | 7,010.00 | 7,010.00 | 11,169 |
| 2026-10-07 | 7,110.00 | 7,120.00 | 7,080.00 | 7,100.00 | 7,100.00 | 8,602 |
| 2026-10-06 | 7,210.00 | 7,210.00 | 7,080.00 | 7,100.00 | 7,100.00 | 12,095 |
| 2026-10-02 | 7,250.00 | 7,280.00 | 7,160.00 | 7,160.00 | 7,160.00 | 11,668 |
| 2026-10-01 | 7,420.00 | 7,420.00 | 7,270.00 | 7,280.00 | 7,280.00 | 35,429 |
| 2026-09-30 | 7,200.00 | 7,500.00 | 7,180.00 | 7,420.00 | 7,420.00 | 93,691 |
| 2026-09-29 | 7,050.00 | 7,070.00 | 7,030.00 | 7,050.00 | 7,050.00 | 5,416 |
| 2026-09-28 | 7,070.00 | 7,090.00 | 7,000.00 | 7,040.00 | 7,040.00 | 12,684 |
| 2026-09-23 | 7,050.00 | 7,070.00 | 7,010.00 | 7,070.00 | 7,070.00 | 20,853 |
| 2026-09-22 | 7,060.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 15,420 |
| 2026-09-21 | 7,080.00 | 7,110.00 | 7,040.00 | 7,070.00 | 7,070.00 | 20,085 |
| 2026-09-18 | 7,040.00 | 7,080.00 | 7,030.00 | 7,060.00 | 7,060.00 | 3,648 |
| 2026-09-17 | 7,010.00 | 7,060.00 | 7,010.00 | 7,040.00 | 7,040.00 | 10,850 |
| 2026-09-16 | 7,070.00 | 7,070.00 | 7,010.00 | 7,010.00 | 7,010.00 | 6,885 |
| 2026-09-15 | 7,050.00 | 7,080.00 | 7,030.00 | 7,050.00 | 7,050.00 | 6,843 |
| 2026-09-14 | 7,030.00 | 7,070.00 | 7,030.00 | 7,050.00 | 7,050.00 | 8,045 |
| 2026-09-11 | 7,030.00 | 7,060.00 | 6,990.00 | 7,010.00 | 7,010.00 | 10,326 |
| 2026-09-10 | 7,000.00 | 7,060.00 | 6,990.00 | 7,030.00 | 7,030.00 | 7,659 |
| 2026-09-09 | 6,990.00 | 7,030.00 | 6,930.00 | 6,950.00 | 6,950.00 | 19,160 |
| 2026-09-08 | 7,000.00 | 7,060.00 | 7,000.00 | 7,030.00 | 7,030.00 | 16,614 |
| 2026-09-07 | 7,030.00 | 7,070.00 | 7,000.00 | 7,030.00 | 7,030.00 | 13,750 |
| 2026-09-04 | 6,970.00 | 7,050.00 | 6,970.00 | 7,020.00 | 7,020.00 | 16,966 |
| 2026-09-03 | 6,900.00 | 7,020.00 | 6,900.00 | 6,970.00 | 6,970.00 | 15,479 |
| 2026-09-02 | 6,950.00 | 6,980.00 | 6,880.00 | 6,900.00 | 6,900.00 | 30,349 |
| 2026-09-01 | 6,900.00 | 7,020.00 | 6,900.00 | 6,950.00 | 6,950.00 | 11,062 |
| 2026-08-31 | 6,850.00 | 6,950.00 | 6,790.00 | 6,940.00 | 6,940.00 | 31,895 |
| 2026-08-28 | 6,810.00 | 6,870.00 | 6,750.00 | 6,870.00 | 6,870.00 | 15,407 |
| 2026-08-27 | 6,840.00 | 6,850.00 | 6,750.00 | 6,800.00 | 6,800.00 | 13,331 |
| 2026-08-26 | 6,820.00 | 6,830.00 | 6,770.00 | 6,830.00 | 6,830.00 | 10,066 |
| 2026-08-25 | 6,750.00 | 6,830.00 | 6,690.00 | 6,820.00 | 6,820.00 | 15,757 |
| 2026-08-24 | 6,800.00 | 6,800.00 | 6,660.00 | 6,720.00 | 6,720.00 | 8,868 |
| 2026-08-21 | 6,770.00 | 6,780.00 | 6,700.00 | 6,720.00 | 6,720.00 | 16,681 |
| 2026-08-20 | 6,720.00 | 6,780.00 | 6,700.00 | 6,780.00 | 6,780.00 | 16,823 |
| 2026-08-19 | 6,730.00 | 6,780.00 | 6,670.00 | 6,690.00 | 6,690.00 | 28,029 |
| 2026-08-18 | 6,920.00 | 6,940.00 | 6,750.00 | 6,770.00 | 6,770.00 | 45,956 |
| 2026-08-14 | 6,930.00 | 6,960.00 | 6,880.00 | 6,910.00 | 6,910.00 | 22,141 |
| 2026-08-13 | 6,920.00 | 6,950.00 | 6,870.00 | 6,930.00 | 6,930.00 | 11,915 |
| 2026-08-12 | 6,970.00 | 6,980.00 | 6,890.00 | 6,920.00 | 6,920.00 | 10,545 |
| 2026-08-11 | 6,970.00 | 7,060.00 | 6,930.00 | 6,970.00 | 6,970.00 | 15,591 |
| 2026-08-10 | 6,980.00 | 7,020.00 | 6,890.00 | 6,970.00 | 6,970.00 | 15,807 |
| 2026-08-07 | 6,890.00 | 6,970.00 | 6,890.00 | 6,940.00 | 6,940.00 | 15,160 |
| 2026-08-06 | 6,850.00 | 6,970.00 | 6,800.00 | 6,890.00 | 6,890.00 | 13,649 |
| 2026-08-05 | 6,790.00 | 6,910.00 | 6,780.00 | 6,850.00 | 6,850.00 | 15,055 |
| 2026-08-04 | 6,670.00 | 6,770.00 | 6,670.00 | 6,770.00 | 6,770.00 | 15,650 |
| 2026-08-03 | 6,680.00 | 6,750.00 | 6,650.00 | 6,660.00 | 6,660.00 | 19,108 |
| 2026-07-31 | 6,740.00 | 6,740.00 | 6,580.00 | 6,690.00 | 6,690.00 | 26,501 |
| 2026-07-30 | 6,550.00 | 6,730.00 | 6,550.00 | 6,620.00 | 6,620.00 | 33,268 |
| 2026-07-29 | 6,720.00 | 6,850.00 | 6,520.00 | 6,600.00 | 6,600.00 | 60,388 |
| 2026-07-28 | 6,880.00 | 6,890.00 | 6,685.00 | 6,720.00 | 6,720.00 | 29,841 |
| 2026-07-27 | 6,860.00 | 7,000.00 | 6,860.00 | 6,900.00 | 6,900.00 | 16,438 |
| 2026-07-24 | 6,950.00 | 6,980.00 | 6,850.00 | 6,880.00 | 6,880.00 | 25,152 |
| 2026-07-23 | 6,830.00 | 6,960.00 | 6,790.00 | 6,950.00 | 6,950.00 | 19,714 |
| 2026-07-22 | 6,820.00 | 6,950.00 | 6,790.00 | 6,790.00 | 6,790.00 | 18,198 |
| 2026-07-21 | 6,860.00 | 6,930.00 | 6,800.00 | 6,840.00 | 6,840.00 | 24,257 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 220.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.