Nongwoobio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,740.00 | 8,830.00 | 8,700.00 | 8,700.00 | 7,983.77 | 25,209 |
| 2023-05-03 | 8,680.00 | 8,750.00 | 8,660.00 | 8,710.00 | 7,992.94 | 22,869 |
| 2023-05-02 | 8,740.00 | 8,740.00 | 8,640.00 | 8,680.00 | 7,965.41 | 25,219 |
| 2023-04-28 | 8,680.00 | 8,680.00 | 8,610.00 | 8,640.00 | 7,928.71 | 16,541 |
| 2023-04-27 | 8,730.00 | 8,730.00 | 8,600.00 | 8,650.00 | 7,937.88 | 25,795 |
| 2023-04-26 | 8,620.00 | 8,750.00 | 8,620.00 | 8,730.00 | 8,011.30 | 21,764 |
| 2023-04-25 | 8,880.00 | 8,880.00 | 8,670.00 | 8,740.00 | 8,020.47 | 37,590 |
| 2023-04-24 | 9,070.00 | 9,120.00 | 8,810.00 | 8,820.00 | 8,093.89 | 57,123 |
| 2023-04-21 | 9,150.00 | 9,250.00 | 9,000.00 | 9,060.00 | 8,314.13 | 100,855 |
| 2023-04-20 | 8,890.00 | 9,200.00 | 8,840.00 | 9,070.00 | 8,323.31 | 74,678 |
| 2023-04-19 | 8,970.00 | 8,970.00 | 8,830.00 | 8,890.00 | 8,158.13 | 24,127 |
| 2023-04-18 | 9,010.00 | 9,010.00 | 8,890.00 | 8,930.00 | 8,194.83 | 19,775 |
| 2023-04-17 | 8,900.00 | 9,000.00 | 8,830.00 | 9,000.00 | 8,259.07 | 26,127 |
| 2023-04-14 | 8,950.00 | 9,020.00 | 8,810.00 | 8,950.00 | 8,213.19 | 30,284 |
| 2023-04-13 | 8,830.00 | 8,870.00 | 8,740.00 | 8,850.00 | 8,121.42 | 18,496 |
| 2023-04-12 | 8,740.00 | 8,830.00 | 8,700.00 | 8,830.00 | 8,103.07 | 21,545 |
| 2023-04-11 | 8,730.00 | 8,740.00 | 8,600.00 | 8,740.00 | 8,020.47 | 39,439 |
| 2023-04-10 | 8,850.00 | 8,850.00 | 8,640.00 | 8,680.00 | 7,965.41 | 42,342 |
| 2023-04-07 | 8,870.00 | 8,870.00 | 8,750.00 | 8,790.00 | 8,066.36 | 22,899 |
| 2023-04-06 | 9,000.00 | 9,000.00 | 8,780.00 | 8,850.00 | 8,121.42 | 23,831 |
| 2023-04-05 | 8,910.00 | 9,000.00 | 8,910.00 | 8,980.00 | 8,240.72 | 23,282 |
| 2023-04-04 | 8,930.00 | 9,000.00 | 8,920.00 | 8,960.00 | 8,222.36 | 14,952 |
| 2023-04-03 | 8,950.00 | 9,020.00 | 8,890.00 | 8,950.00 | 8,213.19 | 21,026 |
| 2023-03-31 | 8,950.00 | 8,990.00 | 8,940.00 | 8,950.00 | 8,213.19 | 17,213 |
| 2023-03-30 | 8,860.00 | 8,970.00 | 8,800.00 | 8,970.00 | 8,231.54 | 24,167 |
| 2023-03-29 | 8,800.00 | 8,960.00 | 8,720.00 | 8,930.00 | 8,194.83 | 21,066 |
| 2023-03-28 | 8,660.00 | 8,800.00 | 8,660.00 | 8,800.00 | 8,075.54 | 11,265 |
| 2023-03-27 | 8,660.00 | 8,680.00 | 8,600.00 | 8,660.00 | 7,947.06 | 15,293 |
| 2023-03-24 | 8,600.00 | 8,700.00 | 8,510.00 | 8,700.00 | 7,983.77 | 12,782 |
| 2023-03-23 | 8,650.00 | 8,650.00 | 8,520.00 | 8,570.00 | 7,864.47 | 27,177 |
| 2023-03-22 | 8,740.00 | 8,740.00 | 8,600.00 | 8,650.00 | 7,937.88 | 23,826 |
| 2023-03-21 | 8,730.00 | 8,760.00 | 8,700.00 | 8,730.00 | 8,011.30 | 13,102 |
| 2023-03-20 | 8,670.00 | 8,760.00 | 8,670.00 | 8,740.00 | 8,020.47 | 11,745 |
| 2023-03-17 | 8,560.00 | 8,700.00 | 8,510.00 | 8,670.00 | 7,956.24 | 25,797 |
| 2023-03-16 | 8,500.00 | 8,580.00 | 8,420.00 | 8,500.00 | 7,800.23 | 24,461 |
| 2023-03-15 | 8,680.00 | 8,710.00 | 8,580.00 | 8,610.00 | 7,901.18 | 16,736 |
| 2023-03-14 | 8,860.00 | 8,860.00 | 8,510.00 | 8,530.00 | 7,827.76 | 61,470 |
| 2023-03-13 | 8,920.00 | 8,920.00 | 8,750.00 | 8,910.00 | 8,176.48 | 22,368 |
| 2023-03-10 | 9,070.00 | 9,120.00 | 8,950.00 | 8,990.00 | 8,249.89 | 26,045 |
| 2023-03-09 | 9,140.00 | 9,200.00 | 9,070.00 | 9,140.00 | 8,387.54 | 21,700 |
| 2023-03-08 | 9,190.00 | 9,190.00 | 9,050.00 | 9,110.00 | 8,360.01 | 41,961 |
| 2023-03-07 | 9,100.00 | 9,250.00 | 9,060.00 | 9,180.00 | 8,424.25 | 46,457 |
| 2023-03-06 | 9,100.00 | 9,190.00 | 9,000.00 | 9,070.00 | 8,323.31 | 21,144 |
| 2023-03-03 | 9,110.00 | 9,120.00 | 9,070.00 | 9,100.00 | 8,350.84 | 22,059 |
| 2023-03-02 | 9,060.00 | 9,120.00 | 9,050.00 | 9,100.00 | 8,350.84 | 12,163 |
| 2023-02-28 | 9,120.00 | 9,150.00 | 9,060.00 | 9,100.00 | 8,350.84 | 16,307 |
| 2023-02-27 | 9,270.00 | 9,270.00 | 9,060.00 | 9,120.00 | 8,369.19 | 17,516 |
| 2023-02-24 | 9,190.00 | 9,340.00 | 9,190.00 | 9,270.00 | 8,506.84 | 25,276 |
| 2023-02-23 | 9,180.00 | 9,280.00 | 9,150.00 | 9,280.00 | 8,516.02 | 32,953 |
| 2023-02-22 | 9,150.00 | 9,210.00 | 9,140.00 | 9,190.00 | 8,433.43 | 22,164 |
| 2023-02-21 | 9,220.00 | 9,270.00 | 9,170.00 | 9,250.00 | 8,488.49 | 15,697 |
| 2023-02-20 | 9,040.00 | 9,220.00 | 9,040.00 | 9,220.00 | 8,460.96 | 33,065 |
| 2023-02-17 | 9,030.00 | 9,070.00 | 8,990.00 | 9,040.00 | 8,295.78 | 25,730 |
| 2023-02-16 | 9,050.00 | 9,070.00 | 9,000.00 | 9,030.00 | 8,286.60 | 21,904 |
| 2023-02-15 | 9,180.00 | 9,190.00 | 8,990.00 | 9,000.00 | 8,259.07 | 33,604 |
| 2023-02-14 | 9,130.00 | 9,180.00 | 9,130.00 | 9,170.00 | 8,415.07 | 15,564 |
| 2023-02-13 | 9,180.00 | 9,200.00 | 9,070.00 | 9,120.00 | 8,369.19 | 20,860 |
| 2023-02-10 | 9,320.00 | 9,330.00 | 9,130.00 | 9,170.00 | 8,415.07 | 31,776 |
| 2023-02-09 | 9,340.00 | 9,370.00 | 9,300.00 | 9,330.00 | 8,561.90 | 12,140 |
| 2023-02-08 | 9,360.00 | 9,380.00 | 9,300.00 | 9,340.00 | 8,571.08 | 33,151 |
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.