Nongwoobio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 8,390.00 | 8,390.00 | 8,270.00 | 8,330.00 | 7,469.30 | 15,050 |
| 2022-11-09 | 8,340.00 | 8,430.00 | 8,300.00 | 8,360.00 | 7,496.20 | 42,094 |
| 2022-11-08 | 8,170.00 | 8,310.00 | 8,150.00 | 8,310.00 | 7,451.37 | 34,106 |
| 2022-11-07 | 8,130.00 | 8,180.00 | 8,110.00 | 8,130.00 | 7,289.97 | 14,526 |
| 2022-11-04 | 8,120.00 | 8,160.00 | 8,060.00 | 8,130.00 | 7,289.97 | 16,486 |
| 2022-11-03 | 8,110.00 | 8,130.00 | 8,000.00 | 8,130.00 | 7,289.97 | 16,501 |
| 2022-11-02 | 8,150.00 | 8,220.00 | 8,140.00 | 8,150.00 | 7,307.90 | 22,974 |
| 2022-11-01 | 8,030.00 | 8,220.00 | 8,030.00 | 8,180.00 | 7,334.80 | 44,801 |
| 2022-10-31 | 8,000.00 | 8,070.00 | 7,970.00 | 8,040.00 | 7,209.27 | 50,708 |
| 2022-10-28 | 8,000.00 | 8,000.00 | 7,840.00 | 7,940.00 | 7,119.60 | 36,901 |
| 2022-10-27 | 7,920.00 | 8,000.00 | 7,880.00 | 8,000.00 | 7,173.40 | 53,236 |
| 2022-10-26 | 8,050.00 | 8,050.00 | 7,950.00 | 7,970.00 | 7,146.50 | 37,151 |
| 2022-10-25 | 8,060.00 | 8,090.00 | 7,980.00 | 8,020.00 | 7,191.33 | 49,629 |
| 2022-10-24 | 8,120.00 | 8,150.00 | 8,010.00 | 8,050.00 | 7,218.23 | 30,522 |
| 2022-10-21 | 8,190.00 | 8,190.00 | 8,030.00 | 8,030.00 | 7,200.30 | 11,087 |
| 2022-10-20 | 8,200.00 | 8,240.00 | 8,110.00 | 8,150.00 | 7,307.90 | 16,239 |
| 2022-10-19 | 8,230.00 | 8,300.00 | 8,210.00 | 8,230.00 | 7,379.64 | 20,121 |
| 2022-10-18 | 8,160.00 | 8,290.00 | 8,160.00 | 8,230.00 | 7,379.64 | 35,912 |
| 2022-10-17 | 8,040.00 | 8,190.00 | 8,040.00 | 8,100.00 | 7,263.07 | 17,491 |
| 2022-10-14 | 8,030.00 | 8,240.00 | 8,030.00 | 8,130.00 | 7,289.97 | 29,069 |
| 2022-10-13 | 8,200.00 | 8,230.00 | 7,930.00 | 7,930.00 | 7,110.63 | 26,902 |
| 2022-10-12 | 8,180.00 | 8,200.00 | 8,070.00 | 8,200.00 | 7,352.74 | 15,645 |
| 2022-10-11 | 8,380.00 | 8,380.00 | 8,120.00 | 8,170.00 | 7,325.84 | 25,022 |
| 2022-10-07 | 8,460.00 | 8,460.00 | 8,380.00 | 8,400.00 | 7,532.07 | 21,308 |
| 2022-10-06 | 8,410.00 | 8,480.00 | 8,350.00 | 8,460.00 | 7,585.87 | 31,654 |
| 2022-10-05 | 8,540.00 | 8,540.00 | 8,300.00 | 8,300.00 | 7,442.40 | 56,055 |
| 2022-10-04 | 8,520.00 | 8,520.00 | 8,410.00 | 8,430.00 | 7,558.97 | 32,243 |
| 2022-09-30 | 8,350.00 | 8,480.00 | 8,300.00 | 8,420.00 | 7,550.00 | 32,982 |
| 2022-09-29 | 8,550.00 | 8,650.00 | 8,470.00 | 8,470.00 | 7,594.84 | 22,382 |
| 2022-09-28 | 8,730.00 | 8,930.00 | 8,440.00 | 8,500.00 | 7,621.74 | 49,895 |
| 2022-09-27 | 8,910.00 | 9,000.00 | 8,740.00 | 8,810.00 | 7,899.71 | 41,812 |
| 2022-09-26 | 9,300.00 | 9,350.00 | 8,920.00 | 8,950.00 | 8,025.24 | 60,852 |
| 2022-09-23 | 9,530.00 | 9,620.00 | 9,380.00 | 9,420.00 | 8,446.68 | 37,326 |
| 2022-09-22 | 9,400.00 | 9,700.00 | 9,380.00 | 9,540.00 | 8,554.28 | 57,543 |
| 2022-09-21 | 9,500.00 | 9,590.00 | 9,470.00 | 9,470.00 | 8,491.51 | 24,826 |
| 2022-09-20 | 9,500.00 | 9,590.00 | 9,460.00 | 9,500.00 | 8,518.41 | 23,882 |
| 2022-09-19 | 9,680.00 | 9,710.00 | 9,480.00 | 9,490.00 | 8,509.45 | 42,043 |
| 2022-09-16 | 9,980.00 | 9,980.00 | 9,660.00 | 9,680.00 | 8,679.81 | 160,219 |
| 2022-09-15 | 10,050.00 | 10,050.00 | 9,980.00 | 10,000.00 | 8,966.75 | 28,459 |
| 2022-09-14 | 10,050.00 | 10,050.00 | 9,930.00 | 10,000.00 | 8,966.75 | 96,146 |
| 2022-09-13 | 10,200.00 | 10,300.00 | 10,150.00 | 10,300.00 | 9,235.75 | 51,675 |
| 2022-09-08 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,056.42 | 28,359 |
| 2022-09-07 | 10,050.00 | 10,150.00 | 9,720.00 | 10,150.00 | 9,101.25 | 87,371 |
| 2022-09-06 | 10,050.00 | 10,050.00 | 9,950.00 | 10,000.00 | 8,966.75 | 28,722 |
| 2022-09-05 | 10,200.00 | 10,200.00 | 9,980.00 | 10,050.00 | 9,011.58 | 58,501 |
| 2022-09-02 | 10,150.00 | 10,300.00 | 10,050.00 | 10,150.00 | 9,101.25 | 51,253 |
| 2022-09-01 | 10,200.00 | 10,250.00 | 9,980.00 | 10,100.00 | 9,056.42 | 70,954 |
| 2022-08-31 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 9,146.09 | 27,004 |
| 2022-08-30 | 10,250.00 | 10,250.00 | 10,050.00 | 10,200.00 | 9,146.09 | 36,039 |
| 2022-08-29 | 10,150.00 | 10,200.00 | 10,050.00 | 10,200.00 | 9,146.09 | 47,831 |
| 2022-08-26 | 10,050.00 | 10,450.00 | 10,000.00 | 10,300.00 | 9,235.75 | 131,206 |
| 2022-08-25 | 10,000.00 | 10,100.00 | 9,990.00 | 9,990.00 | 8,957.78 | 45,167 |
| 2022-08-24 | 10,050.00 | 10,050.00 | 9,900.00 | 9,970.00 | 8,939.85 | 43,727 |
| 2022-08-23 | 10,100.00 | 10,200.00 | 9,970.00 | 10,050.00 | 9,011.58 | 65,705 |
| 2022-08-22 | 10,000.00 | 10,250.00 | 9,950.00 | 10,150.00 | 9,101.25 | 63,398 |
| 2022-08-19 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 8,966.75 | 25,074 |
| 2022-08-18 | 10,300.00 | 10,300.00 | 9,990.00 | 10,100.00 | 9,056.42 | 82,164 |
| 2022-08-17 | 10,300.00 | 10,350.00 | 10,150.00 | 10,350.00 | 9,280.59 | 41,431 |
| 2022-08-16 | 10,400.00 | 10,450.00 | 10,300.00 | 10,350.00 | 9,280.59 | 22,256 |
| 2022-08-12 | 10,350.00 | 10,500.00 | 10,250.00 | 10,350.00 | 9,280.59 | 26,505 |
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.