Nongwoobio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,440.00 | 8,530.00 | 8,400.00 | 8,510.00 | 7,809.41 | 13,294 |
| 2023-07-31 | 8,390.00 | 8,480.00 | 8,300.00 | 8,430.00 | 7,736.00 | 21,983 |
| 2023-07-28 | 8,310.00 | 8,350.00 | 8,240.00 | 8,340.00 | 7,653.40 | 11,755 |
| 2023-07-27 | 8,060.00 | 8,350.00 | 8,060.00 | 8,310.00 | 7,625.87 | 31,280 |
| 2023-07-26 | 8,440.00 | 8,440.00 | 7,870.00 | 8,060.00 | 7,396.46 | 132,290 |
| 2023-07-25 | 8,690.00 | 8,690.00 | 8,450.00 | 8,450.00 | 7,754.35 | 58,546 |
| 2023-07-24 | 8,860.00 | 8,870.00 | 8,600.00 | 8,660.00 | 7,947.06 | 74,179 |
| 2023-07-21 | 8,890.00 | 8,940.00 | 8,820.00 | 8,850.00 | 8,121.42 | 36,868 |
| 2023-07-20 | 9,050.00 | 9,100.00 | 8,890.00 | 8,890.00 | 8,158.13 | 90,806 |
| 2023-07-19 | 9,110.00 | 9,110.00 | 8,750.00 | 9,040.00 | 8,295.78 | 122,761 |
| 2023-07-18 | 8,990.00 | 9,150.00 | 8,890.00 | 8,990.00 | 8,249.89 | 163,104 |
| 2023-07-17 | 8,800.00 | 9,100.00 | 8,800.00 | 9,000.00 | 8,259.07 | 158,496 |
| 2023-07-14 | 8,710.00 | 8,890.00 | 8,650.00 | 8,780.00 | 8,057.18 | 47,309 |
| 2023-07-13 | 8,670.00 | 8,710.00 | 8,600.00 | 8,710.00 | 7,992.94 | 36,467 |
| 2023-07-12 | 8,590.00 | 8,600.00 | 8,550.00 | 8,600.00 | 7,892.00 | 22,921 |
| 2023-07-11 | 8,630.00 | 8,640.00 | 8,510.00 | 8,590.00 | 7,882.82 | 56,193 |
| 2023-07-10 | 8,550.00 | 8,760.00 | 8,410.00 | 8,620.00 | 7,910.35 | 83,232 |
| 2023-07-07 | 8,760.00 | 8,760.00 | 8,580.00 | 8,600.00 | 7,892.00 | 56,647 |
| 2023-07-06 | 8,820.00 | 8,860.00 | 8,760.00 | 8,770.00 | 8,048.00 | 45,900 |
| 2023-07-05 | 8,990.00 | 9,020.00 | 8,850.00 | 8,850.00 | 8,121.42 | 58,892 |
| 2023-07-04 | 9,100.00 | 9,280.00 | 8,860.00 | 9,070.00 | 8,323.31 | 201,214 |
| 2023-07-03 | 8,850.00 | 9,450.00 | 8,700.00 | 9,070.00 | 8,323.31 | 720,311 |
| 2023-06-30 | 8,610.00 | 8,640.00 | 8,530.00 | 8,560.00 | 7,855.29 | 12,112 |
| 2023-06-29 | 8,670.00 | 9,000.00 | 8,550.00 | 8,550.00 | 7,846.12 | 58,051 |
| 2023-06-28 | 8,620.00 | 8,670.00 | 8,600.00 | 8,640.00 | 7,928.71 | 12,807 |
| 2023-06-27 | 8,680.00 | 8,680.00 | 8,630.00 | 8,640.00 | 7,928.71 | 12,600 |
| 2023-06-26 | 8,720.00 | 8,720.00 | 8,600.00 | 8,650.00 | 7,937.88 | 13,938 |
| 2023-06-23 | 8,720.00 | 8,750.00 | 8,640.00 | 8,680.00 | 7,965.41 | 13,361 |
| 2023-06-22 | 8,760.00 | 8,820.00 | 8,710.00 | 8,720.00 | 8,002.12 | 19,440 |
| 2023-06-21 | 8,710.00 | 8,760.00 | 8,640.00 | 8,760.00 | 8,038.83 | 19,283 |
| 2023-06-20 | 8,770.00 | 8,770.00 | 8,670.00 | 8,690.00 | 7,974.59 | 15,294 |
| 2023-06-19 | 8,680.00 | 8,730.00 | 8,680.00 | 8,710.00 | 7,992.94 | 15,243 |
| 2023-06-16 | 8,640.00 | 8,700.00 | 8,600.00 | 8,660.00 | 7,947.06 | 15,061 |
| 2023-06-15 | 8,700.00 | 8,700.00 | 8,600.00 | 8,640.00 | 7,928.71 | 28,844 |
| 2023-06-14 | 8,780.00 | 8,780.00 | 8,650.00 | 8,690.00 | 7,974.59 | 25,935 |
| 2023-06-13 | 8,810.00 | 8,810.00 | 8,730.00 | 8,760.00 | 8,038.83 | 17,735 |
| 2023-06-12 | 8,840.00 | 8,870.00 | 8,760.00 | 8,770.00 | 8,048.00 | 22,441 |
| 2023-06-09 | 8,860.00 | 8,930.00 | 8,830.00 | 8,830.00 | 8,103.07 | 27,989 |
| 2023-06-08 | 8,790.00 | 8,860.00 | 8,750.00 | 8,830.00 | 8,103.07 | 22,625 |
| 2023-06-07 | 8,720.00 | 8,830.00 | 8,650.00 | 8,730.00 | 8,011.30 | 48,648 |
| 2023-06-05 | 8,720.00 | 8,740.00 | 8,690.00 | 8,720.00 | 8,002.12 | 21,100 |
| 2023-06-02 | 8,660.00 | 8,720.00 | 8,630.00 | 8,700.00 | 7,983.77 | 18,797 |
| 2023-06-01 | 8,710.00 | 8,740.00 | 8,630.00 | 8,690.00 | 7,974.59 | 10,235 |
| 2023-05-31 | 8,670.00 | 8,770.00 | 8,650.00 | 8,710.00 | 7,992.94 | 23,563 |
| 2023-05-30 | 8,730.00 | 8,760.00 | 8,680.00 | 8,740.00 | 8,020.47 | 16,806 |
| 2023-05-26 | 8,850.00 | 8,860.00 | 8,700.00 | 8,710.00 | 7,992.94 | 18,042 |
| 2023-05-25 | 8,860.00 | 8,900.00 | 8,810.00 | 8,830.00 | 8,103.07 | 19,650 |
| 2023-05-24 | 8,820.00 | 8,950.00 | 8,820.00 | 8,900.00 | 8,167.30 | 18,241 |
| 2023-05-23 | 8,830.00 | 8,910.00 | 8,790.00 | 8,900.00 | 8,167.30 | 41,110 |
| 2023-05-22 | 8,900.00 | 8,950.00 | 8,830.00 | 8,900.00 | 8,167.30 | 24,467 |
| 2023-05-19 | 8,790.00 | 8,880.00 | 8,780.00 | 8,830.00 | 8,103.07 | 14,983 |
| 2023-05-18 | 8,680.00 | 8,830.00 | 8,680.00 | 8,770.00 | 8,048.00 | 35,971 |
| 2023-05-17 | 8,620.00 | 8,690.00 | 8,600.00 | 8,670.00 | 7,956.24 | 17,969 |
| 2023-05-16 | 8,650.00 | 8,730.00 | 8,600.00 | 8,610.00 | 7,901.18 | 30,697 |
| 2023-05-15 | 9,000.00 | 9,000.00 | 8,640.00 | 8,640.00 | 7,928.71 | 28,499 |
| 2023-05-12 | 8,850.00 | 8,850.00 | 8,780.00 | 8,820.00 | 8,093.89 | 21,172 |
| 2023-05-11 | 8,900.00 | 8,900.00 | 8,830.00 | 8,850.00 | 8,121.42 | 15,290 |
| 2023-05-10 | 8,960.00 | 9,000.00 | 8,840.00 | 8,860.00 | 8,130.60 | 15,609 |
| 2023-05-09 | 8,970.00 | 9,020.00 | 8,890.00 | 8,960.00 | 8,222.36 | 27,240 |
| 2023-05-08 | 8,810.00 | 8,980.00 | 8,780.00 | 8,970.00 | 8,231.54 | 35,591 |
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.