Nongwoobio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,960.00 | 6,980.00 | 6,840.00 | 6,860.00 | 6,860.00 | 29,244 |
| 2026-07-16 | 6,770.00 | 7,050.00 | 6,770.00 | 6,960.00 | 6,960.00 | 53,231 |
| 2026-07-15 | 6,780.00 | 6,850.00 | 6,700.00 | 6,770.00 | 6,770.00 | 28,139 |
| 2026-07-14 | 6,750.00 | 6,970.00 | 6,740.00 | 6,780.00 | 6,780.00 | 26,026 |
| 2026-07-13 | 6,890.00 | 6,980.00 | 6,760.00 | 6,770.00 | 6,770.00 | 19,284 |
| 2026-07-10 | 6,740.00 | 6,950.00 | 6,740.00 | 6,880.00 | 6,880.00 | 22,146 |
| 2026-07-09 | 6,870.00 | 6,870.00 | 6,730.00 | 6,730.00 | 6,730.00 | 23,406 |
| 2026-07-08 | 6,830.00 | 6,980.00 | 6,780.00 | 6,870.00 | 6,870.00 | 36,594 |
| 2026-07-07 | 6,850.00 | 6,980.00 | 6,750.00 | 6,830.00 | 6,830.00 | 29,381 |
| 2026-07-06 | 6,860.00 | 6,910.00 | 6,500.00 | 6,840.00 | 6,840.00 | 16,613 |
| 2026-07-03 | 6,750.00 | 6,890.00 | 6,700.00 | 6,860.00 | 6,860.00 | 22,391 |
| 2026-07-02 | 6,800.00 | 6,920.00 | 6,700.00 | 6,780.00 | 6,780.00 | 33,901 |
| 2026-07-01 | 6,790.00 | 6,890.00 | 6,720.00 | 6,800.00 | 6,800.00 | 31,812 |
| 2026-06-30 | 6,880.00 | 6,890.00 | 6,720.00 | 6,730.00 | 6,730.00 | 12,441 |
| 2026-06-29 | 6,540.00 | 6,850.00 | 6,540.00 | 6,800.00 | 6,800.00 | 17,376 |
| 2026-06-26 | 6,610.00 | 6,670.00 | 6,400.00 | 6,540.00 | 6,540.00 | 47,864 |
| 2026-06-25 | 6,630.00 | 6,840.00 | 6,630.00 | 6,690.00 | 6,690.00 | 11,312 |
| 2026-06-24 | 6,610.00 | 6,910.00 | 6,600.00 | 6,620.00 | 6,620.00 | 52,301 |
| 2026-06-23 | 6,980.00 | 7,030.00 | 6,720.00 | 6,740.00 | 6,740.00 | 39,720 |
| 2026-06-22 | 7,040.00 | 7,100.00 | 6,950.00 | 6,980.00 | 6,980.00 | 11,755 |
| 2026-06-19 | 7,130.00 | 7,160.00 | 6,980.00 | 7,050.00 | 7,050.00 | 44,863 |
| 2026-06-18 | 7,300.00 | 7,300.00 | 7,130.00 | 7,140.00 | 7,140.00 | 22,539 |
| 2026-06-17 | 7,280.00 | 7,310.00 | 7,230.00 | 7,300.00 | 7,300.00 | 20,068 |
| 2026-06-16 | 7,270.00 | 7,300.00 | 7,240.00 | 7,280.00 | 7,280.00 | 33,656 |
| 2026-06-15 | 7,220.00 | 7,310.00 | 7,220.00 | 7,260.00 | 7,260.00 | 24,708 |
| 2026-06-12 | 7,150.00 | 7,350.00 | 7,150.00 | 7,220.00 | 7,220.00 | 17,457 |
| 2026-06-11 | 6,960.00 | 7,150.00 | 6,910.00 | 7,140.00 | 7,140.00 | 20,074 |
| 2026-06-10 | 7,020.00 | 7,090.00 | 6,900.00 | 6,960.00 | 6,960.00 | 30,771 |
| 2026-06-09 | 6,610.00 | 7,110.00 | 6,610.00 | 7,020.00 | 7,020.00 | 44,852 |
| 2026-06-08 | 6,990.00 | 7,000.00 | 6,790.00 | 6,790.00 | 6,790.00 | 58,610 |
| 2026-06-05 | 7,050.00 | 7,100.00 | 6,990.00 | 7,040.00 | 7,040.00 | 31,720 |
| 2026-06-04 | 7,180.00 | 7,180.00 | 7,020.00 | 7,050.00 | 7,050.00 | 27,396 |
| 2026-06-02 | 7,030.00 | 7,130.00 | 6,960.00 | 7,080.00 | 7,080.00 | 50,475 |
| 2026-06-01 | 7,180.00 | 7,190.00 | 6,980.00 | 7,030.00 | 7,030.00 | 64,161 |
| 2026-05-29 | 7,210.00 | 7,300.00 | 7,120.00 | 7,180.00 | 7,180.00 | 44,399 |
| 2026-05-28 | 7,320.00 | 7,380.00 | 7,110.00 | 7,200.00 | 7,200.00 | 55,349 |
| 2026-05-27 | 7,390.00 | 7,450.00 | 7,310.00 | 7,320.00 | 7,320.00 | 34,560 |
| 2026-05-26 | 7,490.00 | 7,550.00 | 7,380.00 | 7,430.00 | 7,430.00 | 44,942 |
| 2026-05-22 | 7,320.00 | 7,540.00 | 7,320.00 | 7,480.00 | 7,480.00 | 32,522 |
| 2026-05-21 | 7,430.00 | 7,430.00 | 7,270.00 | 7,310.00 | 7,310.00 | 42,387 |
| 2026-05-20 | 7,500.00 | 7,500.00 | 7,260.00 | 7,310.00 | 7,310.00 | 59,724 |
| 2026-05-19 | 7,540.00 | 7,560.00 | 7,400.00 | 7,460.00 | 7,460.00 | 48,833 |
| 2026-05-18 | 7,670.00 | 7,680.00 | 7,500.00 | 7,540.00 | 7,540.00 | 57,600 |
| 2026-05-15 | 7,780.00 | 7,780.00 | 7,610.00 | 7,680.00 | 7,680.00 | 62,927 |
| 2026-05-14 | 7,620.00 | 7,790.00 | 7,620.00 | 7,780.00 | 7,780.00 | 25,569 |
| 2026-05-13 | 7,610.00 | 7,750.00 | 7,590.00 | 7,620.00 | 7,620.00 | 32,250 |
| 2026-05-12 | 7,760.00 | 7,760.00 | 7,570.00 | 7,610.00 | 7,610.00 | 70,305 |
| 2026-05-11 | 7,800.00 | 7,840.00 | 7,710.00 | 7,750.00 | 7,750.00 | 66,868 |
| 2026-05-08 | 7,960.00 | 7,960.00 | 7,690.00 | 7,820.00 | 7,820.00 | 94,906 |
| 2026-05-07 | 7,950.00 | 7,990.00 | 7,900.00 | 7,920.00 | 7,920.00 | 43,844 |
| 2026-05-06 | 8,100.00 | 8,110.00 | 7,960.00 | 7,970.00 | 7,970.00 | 69,669 |
| 2026-05-04 | 8,080.00 | 8,140.00 | 8,060.00 | 8,100.00 | 8,100.00 | 75,765 |
| 2026-04-30 | 8,150.00 | 8,230.00 | 8,050.00 | 8,080.00 | 8,080.00 | 73,711 |
| 2026-04-29 | 8,140.00 | 8,160.00 | 8,020.00 | 8,160.00 | 8,160.00 | 57,533 |
| 2026-04-28 | 8,150.00 | 8,150.00 | 8,040.00 | 8,120.00 | 8,120.00 | 65,565 |
| 2026-04-27 | 8,130.00 | 8,160.00 | 8,090.00 | 8,150.00 | 8,150.00 | 45,369 |
| 2026-04-24 | 8,090.00 | 8,150.00 | 8,030.00 | 8,130.00 | 8,130.00 | 31,783 |
| 2026-04-23 | 8,140.00 | 8,150.00 | 8,020.00 | 8,060.00 | 8,060.00 | 34,085 |
| 2026-04-22 | 8,100.00 | 8,120.00 | 8,060.00 | 8,110.00 | 8,110.00 | 17,810 |
| 2026-04-21 | 8,220.00 | 8,220.00 | 8,060.00 | 8,090.00 | 8,090.00 | 58,126 |
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.