Nongwoobio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,020.00 | 8,040.00 | 7,980.00 | 8,020.00 | 7,540.58 | 7,858 |
| 2024-04-25 | 8,000.00 | 8,050.00 | 7,970.00 | 8,020.00 | 7,540.58 | 6,730 |
| 2024-04-24 | 7,990.00 | 8,080.00 | 7,970.00 | 8,040.00 | 7,559.38 | 6,199 |
| 2024-04-23 | 7,980.00 | 8,040.00 | 7,960.00 | 7,990.00 | 7,512.37 | 7,072 |
| 2024-04-22 | 7,950.00 | 8,010.00 | 7,910.00 | 7,980.00 | 7,502.97 | 15,625 |
| 2024-04-19 | 7,930.00 | 7,960.00 | 7,860.00 | 7,940.00 | 7,465.36 | 8,447 |
| 2024-04-18 | 7,820.00 | 7,980.00 | 7,820.00 | 7,930.00 | 7,455.96 | 13,321 |
| 2024-04-17 | 7,800.00 | 7,870.00 | 7,790.00 | 7,820.00 | 7,352.53 | 9,071 |
| 2024-04-16 | 7,900.00 | 7,920.00 | 7,750.00 | 7,800.00 | 7,333.73 | 23,443 |
| 2024-04-15 | 7,960.00 | 7,960.00 | 7,870.00 | 7,920.00 | 7,446.56 | 13,665 |
| 2024-04-12 | 7,990.00 | 8,050.00 | 7,950.00 | 7,980.00 | 7,502.97 | 10,627 |
| 2024-04-11 | 7,980.00 | 8,010.00 | 7,940.00 | 7,990.00 | 7,512.37 | 13,231 |
| 2024-04-09 | 8,050.00 | 8,050.00 | 7,990.00 | 8,010.00 | 7,531.18 | 10,572 |
| 2024-04-08 | 8,080.00 | 8,080.00 | 8,010.00 | 8,020.00 | 7,540.58 | 9,648 |
| 2024-04-05 | 8,030.00 | 8,050.00 | 7,980.00 | 8,030.00 | 7,549.98 | 10,146 |
| 2024-04-04 | 8,050.00 | 8,050.00 | 7,990.00 | 8,030.00 | 7,549.98 | 20,279 |
| 2024-04-03 | 8,050.00 | 8,050.00 | 7,980.00 | 8,010.00 | 7,531.18 | 21,703 |
| 2024-04-02 | 8,100.00 | 8,100.00 | 8,030.00 | 8,050.00 | 7,568.78 | 19,600 |
| 2024-04-01 | 8,090.00 | 8,120.00 | 8,070.00 | 8,100.00 | 7,615.80 | 19,107 |
| 2024-03-29 | 8,130.00 | 8,150.00 | 8,080.00 | 8,090.00 | 7,606.39 | 14,494 |
| 2024-03-28 | 8,140.00 | 8,170.00 | 8,090.00 | 8,130.00 | 7,644.00 | 42,730 |
| 2024-03-27 | 8,190.00 | 8,190.00 | 8,110.00 | 8,150.00 | 7,662.81 | 17,083 |
| 2024-03-26 | 8,180.00 | 8,190.00 | 8,150.00 | 8,160.00 | 7,672.21 | 13,335 |
| 2024-03-25 | 8,200.00 | 8,210.00 | 8,140.00 | 8,180.00 | 7,691.01 | 26,215 |
| 2024-03-22 | 8,130.00 | 8,160.00 | 8,120.00 | 8,160.00 | 7,672.21 | 14,715 |
| 2024-03-21 | 8,130.00 | 8,170.00 | 8,110.00 | 8,130.00 | 7,644.00 | 14,533 |
| 2024-03-20 | 8,120.00 | 8,150.00 | 8,110.00 | 8,120.00 | 7,634.60 | 14,093 |
| 2024-03-19 | 8,130.00 | 8,160.00 | 8,100.00 | 8,120.00 | 7,634.60 | 14,281 |
| 2024-03-18 | 8,190.00 | 8,190.00 | 8,100.00 | 8,130.00 | 7,644.00 | 22,560 |
| 2024-03-15 | 8,190.00 | 8,200.00 | 8,100.00 | 8,170.00 | 7,681.61 | 10,836 |
| 2024-03-14 | 8,150.00 | 8,230.00 | 8,120.00 | 8,190.00 | 7,700.42 | 23,436 |
| 2024-03-13 | 8,150.00 | 8,190.00 | 8,090.00 | 8,190.00 | 7,700.42 | 22,471 |
| 2024-03-12 | 8,160.00 | 8,160.00 | 8,110.00 | 8,130.00 | 7,644.00 | 20,142 |
| 2024-03-11 | 8,150.00 | 8,190.00 | 8,100.00 | 8,150.00 | 7,662.81 | 9,570 |
| 2024-03-08 | 8,120.00 | 8,180.00 | 8,080.00 | 8,150.00 | 7,662.81 | 17,881 |
| 2024-03-07 | 8,220.00 | 8,220.00 | 8,120.00 | 8,140.00 | 7,653.40 | 17,347 |
| 2024-03-06 | 8,200.00 | 8,310.00 | 8,190.00 | 8,230.00 | 7,738.02 | 21,432 |
| 2024-03-05 | 8,280.00 | 8,370.00 | 8,220.00 | 8,220.00 | 7,728.62 | 24,159 |
| 2024-03-04 | 8,250.00 | 8,350.00 | 8,240.00 | 8,320.00 | 7,822.64 | 17,535 |
| 2024-02-29 | 8,250.00 | 8,330.00 | 8,230.00 | 8,250.00 | 7,756.83 | 12,878 |
| 2024-02-28 | 8,210.00 | 8,270.00 | 8,200.00 | 8,250.00 | 7,756.83 | 14,237 |
| 2024-02-27 | 8,320.00 | 8,330.00 | 8,190.00 | 8,240.00 | 7,747.43 | 33,963 |
| 2024-02-26 | 8,320.00 | 8,360.00 | 8,260.00 | 8,320.00 | 7,822.64 | 17,305 |
| 2024-02-23 | 8,410.00 | 8,410.00 | 8,310.00 | 8,320.00 | 7,822.64 | 22,391 |
| 2024-02-22 | 8,510.00 | 8,580.00 | 8,370.00 | 8,410.00 | 7,907.26 | 27,899 |
| 2024-02-21 | 8,490.00 | 8,820.00 | 8,400.00 | 8,470.00 | 7,963.68 | 274,522 |
| 2024-02-20 | 8,410.00 | 8,550.00 | 8,350.00 | 8,530.00 | 8,020.09 | 71,996 |
| 2024-02-19 | 8,200.00 | 8,480.00 | 8,110.00 | 8,480.00 | 7,973.08 | 41,179 |
| 2024-02-16 | 8,220.00 | 8,230.00 | 8,160.00 | 8,200.00 | 7,709.82 | 12,578 |
| 2024-02-15 | 8,190.00 | 8,250.00 | 8,170.00 | 8,220.00 | 7,728.62 | 11,108 |
| 2024-02-14 | 8,190.00 | 8,230.00 | 8,110.00 | 8,210.00 | 7,719.22 | 14,372 |
| 2024-02-13 | 8,230.00 | 8,250.00 | 8,200.00 | 8,230.00 | 7,738.02 | 16,841 |
| 2024-02-08 | 8,250.00 | 8,250.00 | 8,190.00 | 8,230.00 | 7,738.02 | 13,518 |
| 2024-02-07 | 8,250.00 | 8,250.00 | 8,180.00 | 8,190.00 | 7,700.42 | 13,955 |
| 2024-02-06 | 8,200.00 | 8,210.00 | 8,100.00 | 8,180.00 | 7,691.01 | 13,809 |
| 2024-02-05 | 8,180.00 | 8,200.00 | 8,140.00 | 8,170.00 | 7,681.61 | 9,195 |
| 2024-02-02 | 8,100.00 | 8,190.00 | 8,070.00 | 8,180.00 | 7,691.01 | 22,725 |
| 2024-02-01 | 8,000.00 | 8,150.00 | 8,000.00 | 8,050.00 | 7,568.78 | 9,728 |
| 2024-01-31 | 8,020.00 | 8,050.00 | 7,970.00 | 7,990.00 | 7,512.37 | 15,448 |
| 2024-01-30 | 8,240.00 | 8,250.00 | 8,020.00 | 8,020.00 | 7,540.58 | 14,111 |
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.