Nongwoobio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,360.00 | 9,390.00 | 9,310.00 | 9,360.00 | 8,589.43 | 18,246 |
| 2023-02-06 | 9,410.00 | 9,440.00 | 9,340.00 | 9,360.00 | 8,589.43 | 40,634 |
| 2023-02-03 | 9,350.00 | 9,410.00 | 9,350.00 | 9,390.00 | 8,616.96 | 19,916 |
| 2023-02-02 | 9,380.00 | 9,440.00 | 9,290.00 | 9,420.00 | 8,644.49 | 58,278 |
| 2023-02-01 | 9,150.00 | 9,520.00 | 9,110.00 | 9,420.00 | 8,644.49 | 187,957 |
| 2023-01-31 | 9,030.00 | 9,140.00 | 9,030.00 | 9,110.00 | 8,360.01 | 14,499 |
| 2023-01-30 | 9,090.00 | 9,150.00 | 9,060.00 | 9,120.00 | 8,369.19 | 16,752 |
| 2023-01-27 | 9,130.00 | 9,170.00 | 9,050.00 | 9,090.00 | 8,341.66 | 22,921 |
| 2023-01-26 | 9,050.00 | 9,140.00 | 9,040.00 | 9,100.00 | 8,350.84 | 32,275 |
| 2023-01-25 | 9,010.00 | 9,180.00 | 9,000.00 | 9,060.00 | 8,314.13 | 29,864 |
| 2023-01-20 | 8,940.00 | 9,030.00 | 8,920.00 | 8,980.00 | 8,240.72 | 34,258 |
| 2023-01-19 | 8,880.00 | 8,980.00 | 8,840.00 | 8,940.00 | 8,204.01 | 11,414 |
| 2023-01-18 | 8,950.00 | 8,990.00 | 8,810.00 | 8,840.00 | 8,112.24 | 19,930 |
| 2023-01-17 | 9,050.00 | 9,100.00 | 8,900.00 | 8,970.00 | 8,231.54 | 28,207 |
| 2023-01-16 | 9,010.00 | 9,070.00 | 8,960.00 | 9,050.00 | 8,304.95 | 27,486 |
| 2023-01-13 | 8,860.00 | 9,010.00 | 8,860.00 | 8,980.00 | 8,240.72 | 31,041 |
| 2023-01-12 | 8,930.00 | 8,980.00 | 8,840.00 | 8,860.00 | 8,130.60 | 18,379 |
| 2023-01-11 | 8,950.00 | 8,990.00 | 8,910.00 | 8,910.00 | 8,176.48 | 15,281 |
| 2023-01-10 | 8,920.00 | 8,930.00 | 8,860.00 | 8,870.00 | 8,139.77 | 19,119 |
| 2023-01-09 | 8,910.00 | 8,990.00 | 8,900.00 | 8,930.00 | 8,194.83 | 39,721 |
| 2023-01-06 | 8,900.00 | 8,930.00 | 8,860.00 | 8,920.00 | 8,185.66 | 22,645 |
| 2023-01-05 | 8,770.00 | 8,910.00 | 8,760.00 | 8,890.00 | 8,158.13 | 19,293 |
| 2023-01-04 | 8,600.00 | 8,790.00 | 8,580.00 | 8,790.00 | 8,066.36 | 11,610 |
| 2023-01-03 | 8,580.00 | 8,700.00 | 8,500.00 | 8,630.00 | 7,919.53 | 17,625 |
| 2023-01-02 | 8,700.00 | 8,740.00 | 8,610.00 | 8,630.00 | 7,919.53 | 18,005 |
| 2022-12-29 | 8,790.00 | 8,810.00 | 8,640.00 | 8,670.00 | 7,956.24 | 18,855 |
| 2022-12-28 | 8,650.00 | 9,200.00 | 8,630.00 | 8,820.00 | 8,093.89 | 38,251 |
| 2022-12-27 | 8,620.00 | 8,770.00 | 8,620.00 | 8,740.00 | 7,836.94 | 20,330 |
| 2022-12-26 | 8,540.00 | 8,650.00 | 8,530.00 | 8,630.00 | 7,738.31 | 16,333 |
| 2022-12-23 | 8,710.00 | 8,710.00 | 8,550.00 | 8,600.00 | 7,711.41 | 20,593 |
| 2022-12-22 | 8,700.00 | 8,810.00 | 8,400.00 | 8,700.00 | 7,801.07 | 17,830 |
| 2022-12-21 | 8,670.00 | 8,760.00 | 8,620.00 | 8,690.00 | 7,792.11 | 11,432 |
| 2022-12-20 | 8,800.00 | 8,830.00 | 8,650.00 | 8,660.00 | 7,765.21 | 11,989 |
| 2022-12-19 | 8,730.00 | 8,810.00 | 8,730.00 | 8,810.00 | 7,899.71 | 6,407 |
| 2022-12-16 | 8,890.00 | 8,910.00 | 8,750.00 | 8,800.00 | 7,890.74 | 26,375 |
| 2022-12-15 | 9,000.00 | 9,000.00 | 8,920.00 | 8,950.00 | 8,025.24 | 9,269 |
| 2022-12-14 | 8,970.00 | 9,040.00 | 8,900.00 | 9,000.00 | 8,070.08 | 24,238 |
| 2022-12-13 | 8,860.00 | 9,030.00 | 8,840.00 | 8,950.00 | 8,025.24 | 22,150 |
| 2022-12-12 | 8,840.00 | 8,910.00 | 8,780.00 | 8,860.00 | 7,944.54 | 7,667 |
| 2022-12-09 | 8,710.00 | 8,870.00 | 8,710.00 | 8,790.00 | 7,881.77 | 20,082 |
| 2022-12-08 | 8,780.00 | 8,820.00 | 8,660.00 | 8,710.00 | 7,810.04 | 19,604 |
| 2022-12-07 | 8,860.00 | 8,860.00 | 8,740.00 | 8,780.00 | 7,872.81 | 13,602 |
| 2022-12-06 | 8,870.00 | 8,940.00 | 8,800.00 | 8,840.00 | 7,926.61 | 23,494 |
| 2022-12-05 | 8,980.00 | 9,030.00 | 8,910.00 | 8,940.00 | 8,016.27 | 15,158 |
| 2022-12-02 | 9,040.00 | 9,040.00 | 8,930.00 | 8,980.00 | 8,052.14 | 15,352 |
| 2022-12-01 | 8,980.00 | 9,020.00 | 8,940.00 | 9,020.00 | 8,088.01 | 32,296 |
| 2022-11-30 | 8,760.00 | 8,950.00 | 8,760.00 | 8,930.00 | 8,007.31 | 19,390 |
| 2022-11-29 | 8,680.00 | 8,810.00 | 8,670.00 | 8,800.00 | 7,890.74 | 11,554 |
| 2022-11-28 | 8,920.00 | 8,920.00 | 8,700.00 | 8,710.00 | 7,810.04 | 19,561 |
| 2022-11-25 | 8,860.00 | 8,920.00 | 8,840.00 | 8,900.00 | 7,980.41 | 18,099 |
| 2022-11-24 | 8,720.00 | 8,880.00 | 8,710.00 | 8,840.00 | 7,926.61 | 20,003 |
| 2022-11-23 | 8,650.00 | 8,720.00 | 8,650.00 | 8,690.00 | 7,792.11 | 11,596 |
| 2022-11-22 | 8,600.00 | 8,700.00 | 8,590.00 | 8,650.00 | 7,756.24 | 15,805 |
| 2022-11-21 | 8,850.00 | 8,860.00 | 8,590.00 | 8,630.00 | 7,738.31 | 42,642 |
| 2022-11-18 | 8,950.00 | 9,010.00 | 8,800.00 | 8,850.00 | 7,935.57 | 44,638 |
| 2022-11-17 | 8,770.00 | 8,990.00 | 8,770.00 | 8,890.00 | 7,971.44 | 61,694 |
| 2022-11-16 | 8,830.00 | 8,950.00 | 8,780.00 | 8,800.00 | 7,890.74 | 76,999 |
| 2022-11-15 | 8,560.00 | 9,730.00 | 8,510.00 | 8,810.00 | 7,899.71 | 1,099,147 |
| 2022-11-14 | 8,380.00 | 8,560.00 | 8,380.00 | 8,530.00 | 7,648.64 | 43,333 |
| 2022-11-11 | 8,440.00 | 8,510.00 | 8,350.00 | 8,390.00 | 7,523.10 | 40,574 |
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.