Nongwoobio Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	10,750.00	11,000.00	10,650.00	10,850.00	9,728.92	46,490
2022-02-17	10,550.00	10,900.00	10,450.00	10,850.00	9,728.92	78,368
2022-02-16	10,650.00	10,800.00	10,500.00	10,600.00	9,504.76	77,467
2022-02-15	11,150.00	11,500.00	10,600.00	10,700.00	9,594.42	187,528
2022-02-14	11,000.00	11,350.00	10,750.00	11,050.00	9,908.26	191,258
2022-02-11	10,600.00	11,200.00	10,550.00	11,000.00	9,863.43	154,284
2022-02-10	10,850.00	10,950.00	10,650.00	10,700.00	9,594.42	31,292
2022-02-09	10,650.00	10,850.00	10,600.00	10,750.00	9,639.26	34,232
2022-02-08	10,800.00	10,850.00	10,550.00	10,650.00	9,549.59	35,782
2022-02-07	10,800.00	11,000.00	10,700.00	10,800.00	9,684.09	49,590
2022-02-04	10,150.00	11,050.00	10,150.00	11,000.00	9,863.43	201,242
2022-02-03	10,000.00	10,350.00	9,960.00	10,150.00	9,101.25	38,752
2022-01-28	9,750.00	9,950.00	9,650.00	9,900.00	8,877.08	42,381
2022-01-27	10,000.00	10,050.00	9,680.00	9,710.00	8,706.71	64,985
2022-01-26	9,960.00	10,150.00	9,940.00	9,990.00	8,957.78	38,308
2022-01-25	10,400.00	10,400.00	9,940.00	10,050.00	9,011.58	91,879
2022-01-24	10,650.00	10,750.00	10,350.00	10,400.00	9,325.42	53,334
2022-01-21	10,700.00	10,900.00	10,650.00	10,700.00	9,594.42	23,244
2022-01-20	10,600.00	10,850.00	10,600.00	10,850.00	9,728.92	21,752
2022-01-19	10,650.00	11,000.00	10,600.00	10,700.00	9,594.42	52,656
2022-01-18	10,900.00	10,950.00	10,750.00	10,800.00	9,684.09	40,918
2022-01-17	11,050.00	11,050.00	10,850.00	10,900.00	9,773.76	29,573
2022-01-14	11,000.00	11,200.00	10,950.00	11,050.00	9,908.26	35,022
2022-01-13	11,050.00	11,100.00	11,000.00	11,000.00	9,863.43	28,099
2022-01-12	10,900.00	11,050.00	10,900.00	11,050.00	9,908.26	18,022
2022-01-11	11,000.00	11,050.00	10,800.00	10,900.00	9,773.76	39,978
2022-01-10	10,950.00	11,050.00	10,950.00	11,000.00	9,863.43	25,044
2022-01-07	10,950.00	11,100.00	10,900.00	10,950.00	9,818.59	24,131
2022-01-06	10,900.00	11,100.00	10,850.00	10,900.00	9,773.76	38,029
2022-01-05	11,000.00	11,150.00	10,850.00	11,050.00	9,908.26	55,980
2022-01-04	10,850.00	11,050.00	10,850.00	10,950.00	9,818.59	33,468
2022-01-03	11,000.00	11,050.00	10,800.00	10,900.00	9,773.76	37,298
2021-12-30	10,900.00	11,100.00	10,900.00	10,950.00	9,818.59	18,979
2021-12-29	10,950.00	10,950.00	10,800.00	10,950.00	9,818.59	36,361
2021-12-28	11,000.00	11,150.00	10,900.00	11,000.00	9,684.09	36,309
2021-12-27	10,850.00	11,050.00	10,850.00	11,050.00	9,728.11	21,151
2021-12-24	10,800.00	10,900.00	10,750.00	10,850.00	9,552.03	18,077
2021-12-23	10,850.00	10,850.00	10,650.00	10,750.00	9,464.00	16,128
2021-12-22	10,700.00	10,800.00	10,700.00	10,750.00	9,464.00	16,370
2021-12-21	10,700.00	10,800.00	10,600.00	10,700.00	9,419.98	15,481
2021-12-20	10,900.00	10,900.00	10,700.00	10,700.00	9,419.98	15,505
2021-12-17	10,700.00	10,950.00	10,700.00	10,850.00	9,552.03	13,206
2021-12-16	10,700.00	10,850.00	10,700.00	10,750.00	9,464.00	14,940
2021-12-15	10,750.00	10,750.00	10,650.00	10,650.00	9,375.96	17,232
2021-12-14	10,750.00	10,850.00	10,600.00	10,750.00	9,464.00	32,536
2021-12-13	10,900.00	10,950.00	10,750.00	10,750.00	9,464.00	39,524
2021-12-10	10,850.00	10,900.00	10,800.00	10,850.00	9,552.03	9,286
2021-12-09	10,800.00	10,900.00	10,700.00	10,850.00	9,552.03	14,082
2021-12-08	10,800.00	10,900.00	10,650.00	10,800.00	9,508.02	16,826
2021-12-07	10,650.00	10,850.00	10,600.00	10,800.00	9,508.02	23,617
2021-12-06	10,600.00	10,750.00	10,500.00	10,650.00	9,375.96	29,818
2021-12-03	10,550.00	10,750.00	10,500.00	10,650.00	9,375.96	19,585
2021-12-02	10,350.00	10,600.00	10,300.00	10,600.00	9,331.94	17,067
2021-12-01	10,200.00	10,500.00	10,100.00	10,500.00	9,243.90	33,547
2021-11-30	10,600.00	10,750.00	10,150.00	10,350.00	9,111.85	53,787
2021-11-29	10,350.00	10,800.00	10,350.00	10,650.00	9,375.96	41,758
2021-11-26	11,100.00	11,100.00	10,700.00	10,800.00	9,508.02	44,784
2021-11-25	11,200.00	11,200.00	11,050.00	11,100.00	9,772.13	20,517
2021-11-24	11,150.00	11,200.00	11,050.00	11,200.00	9,860.16	25,006
2021-11-23	11,200.00	11,300.00	11,100.00	11,150.00	9,816.15	21,764

← NewerPage 20 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.