Nongwoobio Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	10,250.00	10,400.00	10,100.00	10,350.00	9,280.59	39,898
2022-08-10	10,150.00	10,250.00	10,050.00	10,100.00	9,056.42	27,997
2022-08-09	10,150.00	10,300.00	10,100.00	10,250.00	9,190.92	25,413
2022-08-08	10,350.00	10,350.00	10,100.00	10,150.00	9,101.25	23,565
2022-08-05	10,300.00	10,400.00	10,200.00	10,300.00	9,235.75	19,588
2022-08-04	10,250.00	10,350.00	10,200.00	10,300.00	9,235.75	18,844
2022-08-03	10,050.00	10,450.00	10,050.00	10,200.00	9,146.09	81,010
2022-08-02	10,250.00	10,300.00	10,000.00	10,050.00	9,011.58	21,354
2022-08-01	10,100.00	10,350.00	10,100.00	10,200.00	9,146.09	38,141
2022-07-29	10,050.00	10,300.00	10,050.00	10,100.00	9,056.42	38,827
2022-07-28	10,050.00	10,100.00	10,000.00	10,050.00	9,011.58	30,596
2022-07-27	9,990.00	10,050.00	9,960.00	9,990.00	8,957.78	15,144
2022-07-26	9,970.00	10,050.00	9,950.00	9,990.00	8,957.78	13,323
2022-07-25	10,050.00	10,050.00	9,920.00	9,970.00	8,939.85	34,388
2022-07-22	9,990.00	10,100.00	9,930.00	10,050.00	9,011.58	24,845
2022-07-21	10,000.00	10,100.00	9,950.00	9,960.00	8,930.88	18,880
2022-07-20	9,970.00	10,150.00	9,960.00	9,990.00	8,957.78	32,864
2022-07-19	9,830.00	9,950.00	9,830.00	9,890.00	8,868.12	25,114
2022-07-18	9,660.00	9,840.00	9,660.00	9,830.00	8,814.32	19,546
2022-07-15	9,730.00	9,840.00	9,600.00	9,650.00	8,652.91	15,260
2022-07-14	9,620.00	9,750.00	9,540.00	9,740.00	8,733.61	27,435
2022-07-13	9,620.00	9,650.00	9,400.00	9,610.00	8,617.05	27,164
2022-07-12	9,690.00	9,700.00	9,560.00	9,580.00	8,590.15	28,589
2022-07-11	9,910.00	9,910.00	9,770.00	9,780.00	8,769.48	17,908
2022-07-08	9,720.00	9,880.00	9,700.00	9,850.00	8,832.25	40,588
2022-07-07	9,540.00	9,700.00	9,540.00	9,660.00	8,661.88	28,724
2022-07-06	9,600.00	9,690.00	9,520.00	9,520.00	8,536.35	39,928
2022-07-05	9,480.00	9,710.00	9,460.00	9,700.00	8,697.75	44,093
2022-07-04	9,960.00	9,970.00	9,350.00	9,480.00	8,500.48	85,812
2022-07-01	10,350.00	10,400.00	9,820.00	9,890.00	8,868.12	80,232
2022-06-30	10,500.00	10,550.00	10,250.00	10,300.00	9,235.75	67,298
2022-06-29	9,930.00	10,600.00	9,900.00	10,350.00	9,280.59	157,673
2022-06-28	10,050.00	10,200.00	9,880.00	9,990.00	8,957.78	67,636
2022-06-27	9,900.00	10,150.00	9,800.00	9,990.00	8,957.78	69,224
2022-06-24	9,600.00	9,920.00	9,600.00	9,830.00	8,814.32	84,031
2022-06-23	10,000.00	10,150.00	9,550.00	9,680.00	8,679.81	153,604
2022-06-22	10,400.00	10,650.00	10,000.00	10,000.00	8,966.75	102,146
2022-06-21	10,400.00	10,700.00	10,200.00	10,250.00	9,190.92	92,022
2022-06-20	10,750.00	10,800.00	10,100.00	10,200.00	9,146.09	58,349
2022-06-17	10,350.00	10,750.00	10,300.00	10,750.00	9,639.26	69,883
2022-06-16	10,600.00	10,800.00	10,450.00	10,450.00	9,370.25	58,691
2022-06-15	11,000.00	11,100.00	10,300.00	10,450.00	9,370.25	95,062
2022-06-14	11,000.00	11,250.00	10,750.00	11,050.00	9,908.26	124,822
2022-06-13	11,750.00	11,850.00	11,300.00	11,350.00	10,177.26	124,752
2022-06-10	11,800.00	12,050.00	11,750.00	11,850.00	10,625.60	38,208
2022-06-09	12,050.00	12,050.00	11,800.00	11,850.00	10,625.60	48,557
2022-06-08	12,050.00	12,200.00	11,950.00	12,050.00	10,804.93	47,122
2022-06-07	12,000.00	12,400.00	11,900.00	12,150.00	10,894.60	92,006
2022-06-03	12,100.00	12,150.00	11,800.00	11,900.00	10,670.43	66,526
2022-06-02	12,150.00	12,250.00	12,050.00	12,100.00	10,849.77	34,387
2022-05-31	12,250.00	12,300.00	12,100.00	12,200.00	10,939.44	31,125
2022-05-30	11,850.00	12,400.00	11,850.00	12,250.00	10,984.27	125,678
2022-05-27	11,850.00	12,150.00	11,800.00	11,800.00	10,580.77	76,264
2022-05-26	11,800.00	11,900.00	11,700.00	11,700.00	10,491.10	41,508
2022-05-25	11,900.00	11,950.00	11,750.00	11,800.00	10,580.77	59,064
2022-05-24	11,900.00	12,050.00	11,800.00	11,950.00	10,715.27	48,106
2022-05-23	12,000.00	12,000.00	11,750.00	11,900.00	10,670.43	40,896
2022-05-20	12,150.00	12,250.00	11,900.00	12,000.00	10,760.10	182,241
2022-05-19	12,350.00	12,500.00	12,200.00	12,300.00	11,029.10	81,046
2022-05-18	12,550.00	12,700.00	12,300.00	12,500.00	11,208.44	159,668

← NewerPage 18 of 21 · 1,227 trading daysOlder →

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.