Nongwoobio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,490.00 | 7,560.00 | 7,460.00 | 7,490.00 | 6,873.38 | 48,649 |
| 2023-10-31 | 7,690.00 | 7,730.00 | 7,440.00 | 7,460.00 | 6,845.85 | 169,381 |
| 2023-10-30 | 7,630.00 | 7,740.00 | 7,620.00 | 7,670.00 | 7,038.56 | 112,518 |
| 2023-10-27 | 7,920.00 | 8,040.00 | 7,640.00 | 7,650.00 | 7,020.21 | 273,174 |
| 2023-10-26 | 8,840.00 | 9,050.00 | 7,960.00 | 7,970.00 | 7,313.87 | 1,093,026 |
| 2023-10-25 | 7,800.00 | 9,610.00 | 7,770.00 | 8,710.00 | 7,992.94 | 5,230,149 |
| 2023-10-24 | 7,710.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,157.86 | 13,459 |
| 2023-10-23 | 7,710.00 | 7,890.00 | 7,710.00 | 7,740.00 | 7,102.80 | 17,435 |
| 2023-10-20 | 7,800.00 | 7,810.00 | 7,710.00 | 7,810.00 | 7,167.04 | 22,027 |
| 2023-10-19 | 7,910.00 | 7,970.00 | 7,830.00 | 7,840.00 | 7,194.57 | 10,037 |
| 2023-10-18 | 7,990.00 | 8,010.00 | 7,950.00 | 7,990.00 | 7,332.22 | 4,449 |
| 2023-10-17 | 7,960.00 | 8,010.00 | 7,810.00 | 7,980.00 | 7,323.04 | 10,689 |
| 2023-10-16 | 8,000.00 | 8,020.00 | 7,930.00 | 7,990.00 | 7,332.22 | 6,689 |
| 2023-10-13 | 7,970.00 | 8,040.00 | 7,910.00 | 7,950.00 | 7,295.51 | 7,119 |
| 2023-10-12 | 8,040.00 | 8,040.00 | 7,920.00 | 7,970.00 | 7,313.87 | 4,941 |
| 2023-10-11 | 7,850.00 | 7,980.00 | 7,850.00 | 7,950.00 | 7,295.51 | 13,970 |
| 2023-10-10 | 7,850.00 | 8,010.00 | 7,820.00 | 7,850.00 | 7,203.74 | 13,395 |
| 2023-10-06 | 7,840.00 | 7,950.00 | 7,780.00 | 7,830.00 | 7,185.39 | 25,199 |
| 2023-10-05 | 7,840.00 | 7,970.00 | 7,830.00 | 7,840.00 | 7,194.57 | 17,972 |
| 2023-10-04 | 8,050.00 | 8,060.00 | 7,920.00 | 7,920.00 | 7,267.98 | 13,222 |
| 2023-09-27 | 7,980.00 | 8,090.00 | 7,930.00 | 8,060.00 | 7,396.46 | 10,824 |
| 2023-09-26 | 8,130.00 | 8,130.00 | 8,010.00 | 8,030.00 | 7,368.93 | 18,951 |
| 2023-09-25 | 8,140.00 | 8,180.00 | 8,080.00 | 8,130.00 | 7,460.69 | 18,309 |
| 2023-09-22 | 8,190.00 | 8,200.00 | 8,120.00 | 8,190.00 | 7,515.75 | 15,647 |
| 2023-09-21 | 8,200.00 | 8,260.00 | 8,180.00 | 8,200.00 | 7,524.93 | 15,133 |
| 2023-09-20 | 8,200.00 | 8,320.00 | 8,200.00 | 8,200.00 | 7,524.93 | 16,833 |
| 2023-09-19 | 8,270.00 | 8,440.00 | 8,190.00 | 8,240.00 | 7,561.64 | 35,283 |
| 2023-09-18 | 8,230.00 | 8,250.00 | 8,180.00 | 8,200.00 | 7,524.93 | 11,909 |
| 2023-09-15 | 8,160.00 | 8,300.00 | 8,150.00 | 8,240.00 | 7,561.64 | 23,511 |
| 2023-09-14 | 8,180.00 | 8,190.00 | 8,130.00 | 8,150.00 | 7,479.05 | 10,660 |
| 2023-09-13 | 8,140.00 | 8,280.00 | 8,130.00 | 8,140.00 | 7,469.87 | 18,811 |
| 2023-09-12 | 8,300.00 | 8,310.00 | 8,130.00 | 8,140.00 | 7,469.87 | 39,096 |
| 2023-09-11 | 8,320.00 | 8,360.00 | 8,250.00 | 8,270.00 | 7,589.17 | 24,414 |
| 2023-09-08 | 8,490.00 | 8,550.00 | 8,270.00 | 8,280.00 | 7,598.34 | 108,187 |
| 2023-09-07 | 8,160.00 | 8,210.00 | 8,150.00 | 8,200.00 | 7,524.93 | 9,688 |
| 2023-09-06 | 8,240.00 | 8,240.00 | 8,160.00 | 8,200.00 | 7,524.93 | 8,919 |
| 2023-09-05 | 8,160.00 | 8,200.00 | 8,140.00 | 8,190.00 | 7,515.75 | 14,355 |
| 2023-09-04 | 8,180.00 | 8,250.00 | 8,130.00 | 8,160.00 | 7,488.22 | 19,609 |
| 2023-09-01 | 8,270.00 | 8,270.00 | 8,170.00 | 8,180.00 | 7,506.58 | 17,765 |
| 2023-08-31 | 8,340.00 | 8,340.00 | 8,210.00 | 8,230.00 | 7,552.46 | 8,401 |
| 2023-08-30 | 8,380.00 | 8,380.00 | 8,280.00 | 8,290.00 | 7,607.52 | 10,867 |
| 2023-08-29 | 8,260.00 | 8,300.00 | 8,220.00 | 8,290.00 | 7,607.52 | 12,219 |
| 2023-08-28 | 8,210.00 | 8,330.00 | 8,130.00 | 8,210.00 | 7,534.11 | 16,458 |
| 2023-08-25 | 8,280.00 | 8,280.00 | 8,150.00 | 8,150.00 | 7,479.05 | 19,550 |
| 2023-08-24 | 8,230.00 | 8,300.00 | 8,200.00 | 8,260.00 | 7,579.99 | 7,297 |
| 2023-08-23 | 8,170.00 | 8,290.00 | 8,160.00 | 8,270.00 | 7,589.17 | 9,219 |
| 2023-08-22 | 8,200.00 | 8,370.00 | 8,120.00 | 8,220.00 | 7,543.28 | 17,179 |
| 2023-08-21 | 8,170.00 | 8,260.00 | 8,110.00 | 8,200.00 | 7,524.93 | 11,397 |
| 2023-08-18 | 8,140.00 | 8,190.00 | 8,060.00 | 8,170.00 | 7,497.40 | 16,771 |
| 2023-08-17 | 8,290.00 | 8,290.00 | 8,030.00 | 8,170.00 | 7,497.40 | 44,592 |
| 2023-08-16 | 8,540.00 | 8,560.00 | 8,240.00 | 8,290.00 | 7,607.52 | 43,297 |
| 2023-08-14 | 8,600.00 | 8,640.00 | 8,480.00 | 8,540.00 | 7,836.94 | 21,197 |
| 2023-08-11 | 8,500.00 | 8,630.00 | 8,500.00 | 8,540.00 | 7,836.94 | 26,316 |
| 2023-08-10 | 8,530.00 | 8,540.00 | 8,460.00 | 8,500.00 | 7,800.23 | 23,158 |
| 2023-08-09 | 8,540.00 | 8,550.00 | 8,460.00 | 8,530.00 | 7,827.76 | 16,891 |
| 2023-08-08 | 8,710.00 | 8,710.00 | 8,510.00 | 8,540.00 | 7,836.94 | 15,217 |
| 2023-08-07 | 8,440.00 | 8,790.00 | 8,360.00 | 8,630.00 | 7,919.53 | 59,566 |
| 2023-08-04 | 8,300.00 | 8,380.00 | 8,260.00 | 8,350.00 | 7,662.58 | 12,271 |
| 2023-08-03 | 8,390.00 | 8,390.00 | 8,230.00 | 8,310.00 | 7,625.87 | 18,759 |
| 2023-08-02 | 8,500.00 | 8,600.00 | 8,340.00 | 8,380.00 | 7,690.11 | 25,837 |
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.