Nongwoobio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7,780.00 | 7,800.00 | 7,720.00 | 7,780.00 | 7,314.93 | 4,682 |
| 2024-07-23 | 7,800.00 | 7,850.00 | 7,740.00 | 7,790.00 | 7,324.33 | 5,397 |
| 2024-07-22 | 7,780.00 | 7,810.00 | 7,720.00 | 7,780.00 | 7,314.93 | 10,095 |
| 2024-07-19 | 7,830.00 | 7,830.00 | 7,750.00 | 7,800.00 | 7,333.73 | 13,080 |
| 2024-07-18 | 7,850.00 | 7,890.00 | 7,800.00 | 7,810.00 | 7,343.13 | 14,935 |
| 2024-07-17 | 7,880.00 | 7,880.00 | 7,830.00 | 7,850.00 | 7,380.74 | 26,601 |
| 2024-07-16 | 7,860.00 | 7,890.00 | 7,830.00 | 7,880.00 | 7,408.95 | 16,021 |
| 2024-07-15 | 7,900.00 | 7,920.00 | 7,850.00 | 7,880.00 | 7,408.95 | 31,566 |
| 2024-07-12 | 7,890.00 | 8,000.00 | 7,880.00 | 7,900.00 | 7,427.75 | 14,303 |
| 2024-07-11 | 7,940.00 | 7,940.00 | 7,860.00 | 7,890.00 | 7,418.35 | 19,429 |
| 2024-07-10 | 7,930.00 | 8,000.00 | 7,850.00 | 7,940.00 | 7,465.36 | 10,390 |
| 2024-07-09 | 7,870.00 | 7,930.00 | 7,840.00 | 7,930.00 | 7,455.96 | 15,627 |
| 2024-07-08 | 8,000.00 | 8,000.00 | 7,850.00 | 7,890.00 | 7,418.35 | 6,310 |
| 2024-07-05 | 7,920.00 | 8,040.00 | 7,850.00 | 7,950.00 | 7,474.76 | 15,579 |
| 2024-07-04 | 7,930.00 | 7,980.00 | 7,890.00 | 7,920.00 | 7,446.56 | 5,959 |
| 2024-07-03 | 7,880.00 | 7,900.00 | 7,750.00 | 7,900.00 | 7,427.75 | 23,432 |
| 2024-07-02 | 7,920.00 | 7,940.00 | 7,860.00 | 7,860.00 | 7,390.14 | 15,663 |
| 2024-07-01 | 8,030.00 | 8,030.00 | 7,910.00 | 7,930.00 | 7,455.96 | 13,522 |
| 2024-06-28 | 7,960.00 | 8,030.00 | 7,880.00 | 8,030.00 | 7,549.98 | 11,307 |
| 2024-06-27 | 7,930.00 | 7,990.00 | 7,900.00 | 7,960.00 | 7,484.16 | 5,409 |
| 2024-06-26 | 7,970.00 | 8,000.00 | 7,880.00 | 7,880.00 | 7,408.95 | 13,288 |
| 2024-06-25 | 7,930.00 | 8,000.00 | 7,930.00 | 7,970.00 | 7,493.57 | 7,832 |
| 2024-06-24 | 7,970.00 | 8,000.00 | 7,920.00 | 7,970.00 | 7,493.57 | 16,343 |
| 2024-06-21 | 8,030.00 | 8,030.00 | 7,920.00 | 7,970.00 | 7,493.57 | 13,297 |
| 2024-06-20 | 8,000.00 | 8,040.00 | 7,940.00 | 8,020.00 | 7,540.58 | 11,720 |
| 2024-06-19 | 8,030.00 | 8,030.00 | 7,970.00 | 8,010.00 | 7,531.18 | 12,072 |
| 2024-06-18 | 8,020.00 | 8,080.00 | 7,980.00 | 8,020.00 | 7,540.58 | 9,600 |
| 2024-06-17 | 8,030.00 | 8,140.00 | 7,980.00 | 8,020.00 | 7,540.58 | 17,983 |
| 2024-06-14 | 7,990.00 | 8,040.00 | 7,960.00 | 8,030.00 | 7,549.98 | 8,201 |
| 2024-06-13 | 8,000.00 | 8,040.00 | 7,950.00 | 7,990.00 | 7,512.37 | 25,308 |
| 2024-06-12 | 8,050.00 | 8,060.00 | 7,990.00 | 8,020.00 | 7,540.58 | 6,017 |
| 2024-06-11 | 8,070.00 | 8,090.00 | 8,000.00 | 8,030.00 | 7,549.98 | 13,929 |
| 2024-06-10 | 7,990.00 | 8,120.00 | 7,990.00 | 8,070.00 | 7,587.59 | 10,636 |
| 2024-06-07 | 8,000.00 | 8,050.00 | 7,960.00 | 8,030.00 | 7,549.98 | 19,362 |
| 2024-06-05 | 7,990.00 | 8,020.00 | 7,950.00 | 7,990.00 | 7,512.37 | 12,641 |
| 2024-06-04 | 8,060.00 | 8,080.00 | 7,990.00 | 7,990.00 | 7,512.37 | 12,591 |
| 2024-06-03 | 8,120.00 | 8,120.00 | 8,000.00 | 8,060.00 | 7,578.19 | 16,130 |
| 2024-05-31 | 7,990.00 | 8,180.00 | 7,950.00 | 8,070.00 | 7,587.59 | 57,977 |
| 2024-05-30 | 7,940.00 | 7,950.00 | 7,850.00 | 7,880.00 | 7,408.95 | 19,282 |
| 2024-05-29 | 7,980.00 | 8,010.00 | 7,900.00 | 7,950.00 | 7,474.76 | 19,942 |
| 2024-05-28 | 7,980.00 | 8,030.00 | 7,950.00 | 7,980.00 | 7,502.97 | 12,715 |
| 2024-05-27 | 8,000.00 | 8,030.00 | 7,940.00 | 8,000.00 | 7,521.77 | 20,097 |
| 2024-05-24 | 8,010.00 | 8,050.00 | 7,920.00 | 8,000.00 | 7,521.77 | 28,366 |
| 2024-05-23 | 8,090.00 | 8,120.00 | 8,020.00 | 8,060.00 | 7,578.19 | 15,918 |
| 2024-05-22 | 8,110.00 | 8,140.00 | 8,090.00 | 8,090.00 | 7,606.39 | 10,755 |
| 2024-05-21 | 8,170.00 | 8,170.00 | 8,110.00 | 8,110.00 | 7,625.20 | 11,007 |
| 2024-05-20 | 8,250.00 | 8,250.00 | 8,150.00 | 8,160.00 | 7,672.21 | 13,608 |
| 2024-05-17 | 8,140.00 | 8,240.00 | 8,110.00 | 8,240.00 | 7,747.43 | 21,292 |
| 2024-05-16 | 8,190.00 | 8,190.00 | 8,090.00 | 8,140.00 | 7,653.40 | 13,932 |
| 2024-05-14 | 8,070.00 | 8,200.00 | 8,060.00 | 8,140.00 | 7,653.40 | 29,594 |
| 2024-05-13 | 8,050.00 | 8,100.00 | 8,050.00 | 8,090.00 | 7,606.39 | 14,157 |
| 2024-05-10 | 8,080.00 | 8,080.00 | 8,020.00 | 8,050.00 | 7,568.78 | 6,686 |
| 2024-05-09 | 8,060.00 | 8,100.00 | 8,010.00 | 8,050.00 | 7,568.78 | 13,610 |
| 2024-05-08 | 8,050.00 | 8,080.00 | 7,980.00 | 8,060.00 | 7,578.19 | 13,490 |
| 2024-05-07 | 8,060.00 | 8,090.00 | 8,000.00 | 8,050.00 | 7,568.78 | 28,916 |
| 2024-05-03 | 8,050.00 | 8,060.00 | 8,020.00 | 8,060.00 | 7,578.19 | 7,043 |
| 2024-05-02 | 8,040.00 | 8,080.00 | 8,000.00 | 8,030.00 | 7,549.98 | 12,904 |
| 2024-04-30 | 8,050.00 | 8,090.00 | 8,010.00 | 8,020.00 | 7,540.58 | 7,644 |
| 2024-04-29 | 7,980.00 | 8,100.00 | 7,980.00 | 8,050.00 | 7,568.78 | 7,670 |
| 2024-04-26 | 8,020.00 | 8,040.00 | 7,980.00 | 8,020.00 | 7,540.58 | 7,858 |
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.