Nongwoobio Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	12,550.00	12,700.00	12,300.00	12,500.00	11,208.44	159,668
2022-05-17	12,600.00	12,750.00	12,350.00	12,550.00	11,253.27	85,379
2022-05-16	12,050.00	12,750.00	12,050.00	12,600.00	11,298.11	259,301
2022-05-13	11,600.00	11,900.00	11,300.00	11,800.00	10,580.77	130,265
2022-05-12	11,700.00	12,000.00	11,450.00	11,600.00	10,401.43	129,767
2022-05-11	12,000.00	12,350.00	11,700.00	11,800.00	10,580.77	121,098
2022-05-10	11,800.00	12,150.00	11,650.00	12,050.00	10,804.93	126,494
2022-05-09	12,600.00	12,650.00	11,900.00	11,950.00	10,715.27	160,768
2022-05-06	12,800.00	13,000.00	12,450.00	12,500.00	11,208.44	148,745
2022-05-04	13,550.00	13,550.00	12,900.00	12,950.00	11,611.94	174,681
2022-05-03	13,200.00	13,650.00	12,900.00	13,350.00	11,970.61	339,245
2022-05-02	12,850.00	14,150.00	12,850.00	13,200.00	11,836.11	983,139
2022-04-29	13,200.00	13,200.00	12,950.00	12,950.00	11,611.94	86,331
2022-04-28	12,800.00	13,500.00	12,750.00	13,350.00	11,970.61	204,647
2022-04-27	13,000.00	13,450.00	12,800.00	12,800.00	11,477.44	261,755
2022-04-26	13,700.00	13,700.00	13,050.00	13,150.00	11,791.28	264,893
2022-04-25	12,900.00	13,900.00	12,850.00	13,300.00	11,925.78	527,805
2022-04-22	12,850.00	13,350.00	12,750.00	13,150.00	11,791.28	168,049
2022-04-21	13,250.00	13,350.00	12,600.00	13,000.00	11,656.78	317,715
2022-04-20	13,450.00	13,450.00	13,150.00	13,250.00	11,880.94	155,574
2022-04-19	14,300.00	14,500.00	13,300.00	13,450.00	12,060.28	1,058,390
2022-04-18	13,550.00	13,550.00	13,150.00	13,350.00	11,970.61	230,395
2022-04-15	12,950.00	13,500.00	12,950.00	13,450.00	12,060.28	343,297
2022-04-14	12,850.00	13,250.00	12,800.00	12,950.00	11,611.94	159,050
2022-04-13	12,700.00	12,850.00	12,600.00	12,850.00	11,522.27	46,726
2022-04-12	12,950.00	12,950.00	12,500.00	12,650.00	11,342.94	51,234
2022-04-11	12,450.00	13,000.00	12,400.00	12,950.00	11,611.94	104,000
2022-04-08	12,600.00	12,750.00	12,300.00	12,500.00	11,208.44	46,563
2022-04-07	12,750.00	12,850.00	12,500.00	12,550.00	11,253.27	64,572
2022-04-06	12,450.00	12,950.00	12,400.00	12,750.00	11,432.61	96,301
2022-04-05	12,700.00	12,750.00	12,500.00	12,600.00	11,298.11	41,857
2022-04-04	12,600.00	12,700.00	12,350.00	12,600.00	11,298.11	80,799
2022-04-01	12,500.00	12,750.00	12,350.00	12,600.00	11,298.11	58,359
2022-03-31	12,500.00	12,700.00	12,400.00	12,400.00	11,118.77	58,857
2022-03-30	12,200.00	12,400.00	12,100.00	12,350.00	11,073.94	75,648
2022-03-29	12,850.00	12,850.00	12,200.00	12,200.00	10,939.44	165,121
2022-03-28	12,900.00	13,100.00	12,750.00	12,750.00	11,432.61	100,133
2022-03-25	12,800.00	13,150.00	12,700.00	12,900.00	11,567.11	169,691
2022-03-24	13,000.00	13,150.00	12,600.00	12,800.00	11,477.44	325,734
2022-03-23	12,950.00	12,950.00	12,550.00	12,650.00	11,342.94	226,528
2022-03-22	12,600.00	13,650.00	12,550.00	12,850.00	11,522.27	1,532,294
2022-03-21	11,900.00	12,800.00	11,850.00	12,550.00	11,253.27	563,544
2022-03-18	11,900.00	11,950.00	11,750.00	11,900.00	10,670.43	55,955
2022-03-17	11,800.00	12,200.00	11,650.00	11,900.00	10,670.43	153,055
2022-03-16	12,050.00	12,100.00	11,800.00	11,850.00	10,625.60	193,258
2022-03-15	11,100.00	12,200.00	11,100.00	12,150.00	10,894.60	920,670
2022-03-14	10,850.00	11,350.00	10,850.00	11,150.00	9,997.93	117,340
2022-03-11	11,100.00	11,150.00	10,750.00	10,950.00	9,818.59	79,647
2022-03-10	11,000.00	11,050.00	10,850.00	11,000.00	9,863.43	79,122
2022-03-08	11,650.00	11,800.00	11,000.00	11,050.00	9,908.26	258,125
2022-03-07	11,800.00	11,850.00	11,450.00	11,750.00	10,535.93	334,117
2022-03-04	11,050.00	11,800.00	11,050.00	11,300.00	10,132.43	364,210
2022-03-03	11,250.00	11,250.00	11,000.00	11,050.00	9,908.26	46,236
2022-03-02	10,900.00	11,200.00	10,850.00	11,150.00	9,997.93	85,069
2022-02-28	10,900.00	10,950.00	10,750.00	10,800.00	9,684.09	24,242
2022-02-25	10,900.00	11,000.00	10,800.00	10,800.00	9,684.09	63,854
2022-02-24	10,950.00	11,050.00	10,600.00	10,850.00	9,728.92	86,103
2022-02-23	11,200.00	11,200.00	10,900.00	10,950.00	9,818.59	76,294
2022-02-22	10,950.00	11,350.00	10,750.00	11,100.00	9,953.09	121,210
2022-02-21	10,750.00	11,000.00	10,750.00	10,950.00	9,818.59	40,624

← NewerPage 19 of 21 · 1,228 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.