Nongwoobio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,000.00 | 8,050.00 | 7,970.00 | 8,020.00 | 7,540.58 | 16,683 |
| 2024-01-26 | 7,970.00 | 8,010.00 | 7,950.00 | 8,000.00 | 7,521.77 | 12,806 |
| 2024-01-25 | 7,970.00 | 8,000.00 | 7,940.00 | 7,970.00 | 7,493.57 | 19,731 |
| 2024-01-24 | 8,010.00 | 8,010.00 | 7,960.00 | 8,000.00 | 7,521.77 | 7,502 |
| 2024-01-23 | 7,980.00 | 8,020.00 | 7,950.00 | 8,010.00 | 7,531.18 | 9,356 |
| 2024-01-22 | 8,010.00 | 8,030.00 | 7,960.00 | 7,980.00 | 7,502.97 | 13,995 |
| 2024-01-19 | 8,020.00 | 8,060.00 | 7,970.00 | 8,010.00 | 7,531.18 | 24,602 |
| 2024-01-18 | 8,010.00 | 8,190.00 | 8,000.00 | 8,020.00 | 7,540.58 | 16,097 |
| 2024-01-17 | 8,150.00 | 8,150.00 | 7,980.00 | 8,020.00 | 7,540.58 | 31,999 |
| 2024-01-16 | 8,210.00 | 8,210.00 | 8,060.00 | 8,150.00 | 7,662.81 | 13,614 |
| 2024-01-15 | 8,180.00 | 8,230.00 | 8,070.00 | 8,180.00 | 7,691.01 | 13,135 |
| 2024-01-12 | 8,230.00 | 8,260.00 | 8,110.00 | 8,160.00 | 7,672.21 | 16,641 |
| 2024-01-11 | 8,220.00 | 8,300.00 | 8,210.00 | 8,250.00 | 7,756.83 | 12,717 |
| 2024-01-10 | 8,150.00 | 8,240.00 | 8,140.00 | 8,220.00 | 7,728.62 | 18,888 |
| 2024-01-09 | 8,130.00 | 8,200.00 | 8,130.00 | 8,190.00 | 7,700.42 | 15,619 |
| 2024-01-08 | 8,200.00 | 8,210.00 | 8,120.00 | 8,130.00 | 7,644.00 | 18,501 |
| 2024-01-05 | 8,210.00 | 8,240.00 | 8,160.00 | 8,200.00 | 7,709.82 | 16,160 |
| 2024-01-04 | 8,300.00 | 8,300.00 | 8,180.00 | 8,210.00 | 7,719.22 | 16,876 |
| 2024-01-03 | 8,320.00 | 8,320.00 | 8,220.00 | 8,260.00 | 7,766.23 | 22,014 |
| 2024-01-02 | 8,360.00 | 8,360.00 | 8,250.00 | 8,300.00 | 7,803.84 | 13,058 |
| 2023-12-28 | 8,260.00 | 8,370.00 | 8,230.00 | 8,360.00 | 7,860.25 | 19,393 |
| 2023-12-27 | 8,290.00 | 8,300.00 | 8,220.00 | 8,270.00 | 7,775.63 | 27,083 |
| 2023-12-26 | 8,340.00 | 8,370.00 | 8,220.00 | 8,340.00 | 7,653.40 | 29,986 |
| 2023-12-22 | 8,380.00 | 8,400.00 | 8,300.00 | 8,340.00 | 7,653.40 | 16,971 |
| 2023-12-21 | 8,260.00 | 8,410.00 | 8,190.00 | 8,350.00 | 7,662.58 | 41,766 |
| 2023-12-20 | 8,200.00 | 8,310.00 | 8,190.00 | 8,280.00 | 7,598.34 | 25,296 |
| 2023-12-19 | 8,260.00 | 8,260.00 | 8,170.00 | 8,200.00 | 7,524.93 | 13,536 |
| 2023-12-18 | 8,160.00 | 8,200.00 | 8,130.00 | 8,200.00 | 7,524.93 | 12,913 |
| 2023-12-15 | 8,130.00 | 8,190.00 | 8,110.00 | 8,170.00 | 7,497.40 | 12,615 |
| 2023-12-14 | 8,210.00 | 8,220.00 | 8,100.00 | 8,130.00 | 7,460.69 | 19,638 |
| 2023-12-13 | 8,150.00 | 8,150.00 | 8,080.00 | 8,140.00 | 7,469.87 | 16,695 |
| 2023-12-12 | 8,160.00 | 8,160.00 | 8,080.00 | 8,150.00 | 7,479.05 | 11,459 |
| 2023-12-11 | 8,090.00 | 8,170.00 | 8,090.00 | 8,130.00 | 7,460.69 | 7,973 |
| 2023-12-08 | 8,200.00 | 8,200.00 | 8,120.00 | 8,130.00 | 7,460.69 | 17,908 |
| 2023-12-07 | 8,120.00 | 8,210.00 | 8,090.00 | 8,130.00 | 7,460.69 | 9,985 |
| 2023-12-06 | 8,110.00 | 8,130.00 | 7,900.00 | 8,110.00 | 7,442.34 | 19,065 |
| 2023-12-05 | 8,100.00 | 8,140.00 | 8,040.00 | 8,120.00 | 7,451.52 | 18,199 |
| 2023-12-04 | 8,060.00 | 8,110.00 | 8,010.00 | 8,100.00 | 7,433.16 | 19,031 |
| 2023-12-01 | 8,000.00 | 8,060.00 | 8,000.00 | 8,030.00 | 7,368.93 | 12,946 |
| 2023-11-30 | 7,990.00 | 8,040.00 | 7,970.00 | 8,040.00 | 7,378.10 | 14,848 |
| 2023-11-29 | 8,010.00 | 8,020.00 | 7,930.00 | 8,010.00 | 7,350.57 | 18,292 |
| 2023-11-28 | 7,980.00 | 8,020.00 | 7,920.00 | 8,000.00 | 7,341.40 | 28,252 |
| 2023-11-27 | 8,040.00 | 8,050.00 | 7,970.00 | 7,970.00 | 7,313.87 | 17,663 |
| 2023-11-24 | 8,050.00 | 8,090.00 | 8,020.00 | 8,040.00 | 7,378.10 | 8,962 |
| 2023-11-23 | 8,100.00 | 8,120.00 | 8,040.00 | 8,050.00 | 7,387.28 | 24,420 |
| 2023-11-22 | 8,140.00 | 8,140.00 | 8,070.00 | 8,100.00 | 7,433.16 | 12,933 |
| 2023-11-21 | 8,130.00 | 8,140.00 | 8,050.00 | 8,110.00 | 7,442.34 | 26,924 |
| 2023-11-20 | 7,920.00 | 8,150.00 | 7,920.00 | 8,130.00 | 7,460.69 | 55,386 |
| 2023-11-17 | 7,960.00 | 8,000.00 | 7,900.00 | 7,920.00 | 7,267.98 | 22,953 |
| 2023-11-16 | 7,990.00 | 8,120.00 | 7,950.00 | 7,960.00 | 7,304.69 | 40,363 |
| 2023-11-15 | 7,950.00 | 8,030.00 | 7,910.00 | 7,990.00 | 7,332.22 | 28,474 |
| 2023-11-14 | 7,790.00 | 7,910.00 | 7,780.00 | 7,900.00 | 7,249.63 | 21,627 |
| 2023-11-13 | 7,870.00 | 7,870.00 | 7,760.00 | 7,770.00 | 7,130.33 | 45,519 |
| 2023-11-10 | 7,950.00 | 7,950.00 | 7,800.00 | 7,810.00 | 7,167.04 | 46,792 |
| 2023-11-09 | 7,850.00 | 7,970.00 | 7,800.00 | 7,950.00 | 7,295.51 | 35,125 |
| 2023-11-08 | 7,900.00 | 7,950.00 | 7,800.00 | 7,850.00 | 7,203.74 | 44,854 |
| 2023-11-07 | 7,750.00 | 8,110.00 | 7,720.00 | 7,890.00 | 7,240.45 | 178,532 |
| 2023-11-06 | 7,800.00 | 7,800.00 | 7,710.00 | 7,760.00 | 7,121.15 | 81,897 |
| 2023-11-03 | 7,630.00 | 7,780.00 | 7,560.00 | 7,730.00 | 7,093.62 | 55,262 |
| 2023-11-02 | 7,530.00 | 7,650.00 | 7,520.00 | 7,600.00 | 6,974.33 | 54,174 |
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.