Nongwoobio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8,160.00 | 8,230.00 | 8,100.00 | 8,180.00 | 8,180.00 | 46,760 |
| 2026-04-17 | 8,200.00 | 8,220.00 | 8,120.00 | 8,160.00 | 8,160.00 | 21,336 |
| 2026-04-16 | 8,110.00 | 8,220.00 | 8,110.00 | 8,200.00 | 8,200.00 | 47,076 |
| 2026-04-15 | 8,110.00 | 8,120.00 | 8,030.00 | 8,110.00 | 8,110.00 | 52,310 |
| 2026-04-14 | 8,100.00 | 8,140.00 | 8,020.00 | 8,100.00 | 8,100.00 | 88,002 |
| 2026-04-13 | 8,140.00 | 8,140.00 | 7,950.00 | 8,100.00 | 8,100.00 | 64,687 |
| 2026-04-10 | 7,940.00 | 8,050.00 | 7,920.00 | 8,040.00 | 8,040.00 | 27,253 |
| 2026-04-09 | 7,900.00 | 7,950.00 | 7,870.00 | 7,890.00 | 7,890.00 | 22,018 |
| 2026-04-08 | 7,950.00 | 8,060.00 | 7,870.00 | 7,900.00 | 7,900.00 | 50,967 |
| 2026-04-07 | 8,020.00 | 8,020.00 | 7,840.00 | 7,880.00 | 7,880.00 | 30,777 |
| 2026-04-06 | 8,000.00 | 8,080.00 | 7,900.00 | 7,970.00 | 7,970.00 | 35,887 |
| 2026-04-03 | 7,850.00 | 8,070.00 | 7,850.00 | 7,950.00 | 7,950.00 | 23,461 |
| 2026-04-02 | 8,020.00 | 8,100.00 | 7,810.00 | 7,830.00 | 7,830.00 | 39,362 |
| 2026-04-01 | 7,860.00 | 8,020.00 | 7,860.00 | 8,010.00 | 8,010.00 | 35,125 |
| 2026-03-31 | 7,930.00 | 7,930.00 | 7,820.00 | 7,820.00 | 7,820.00 | 32,926 |
| 2026-03-30 | 7,960.00 | 7,970.00 | 7,800.00 | 7,930.00 | 7,930.00 | 17,946 |
| 2026-03-27 | 7,900.00 | 7,990.00 | 7,840.00 | 7,970.00 | 7,970.00 | 32,249 |
| 2026-03-26 | 8,070.00 | 8,080.00 | 7,970.00 | 7,990.00 | 7,990.00 | 41,049 |
| 2026-03-25 | 8,150.00 | 8,150.00 | 8,060.00 | 8,070.00 | 8,070.00 | 42,296 |
| 2026-03-24 | 8,060.00 | 8,140.00 | 7,980.00 | 8,130.00 | 8,130.00 | 36,563 |
| 2026-03-23 | 8,250.00 | 8,250.00 | 8,010.00 | 8,020.00 | 8,020.00 | 48,163 |
| 2026-03-20 | 8,120.00 | 8,320.00 | 8,120.00 | 8,250.00 | 8,250.00 | 70,424 |
| 2026-03-19 | 8,220.00 | 8,400.00 | 8,100.00 | 8,160.00 | 8,160.00 | 83,683 |
| 2026-03-18 | 8,190.00 | 8,300.00 | 8,190.00 | 8,210.00 | 8,210.00 | 73,220 |
| 2026-03-17 | 8,210.00 | 8,210.00 | 8,110.00 | 8,190.00 | 8,190.00 | 68,543 |
| 2026-03-16 | 8,150.00 | 8,280.00 | 8,130.00 | 8,170.00 | 8,170.00 | 68,101 |
| 2026-03-13 | 8,230.00 | 8,590.00 | 8,170.00 | 8,170.00 | 8,170.00 | 232,468 |
| 2026-03-12 | 8,120.00 | 8,240.00 | 8,080.00 | 8,190.00 | 8,190.00 | 74,746 |
| 2026-03-11 | 8,100.00 | 8,210.00 | 8,050.00 | 8,080.00 | 8,080.00 | 116,355 |
| 2026-03-10 | 8,180.00 | 8,330.00 | 8,050.00 | 8,090.00 | 8,090.00 | 116,032 |
| 2026-03-09 | 7,970.00 | 8,840.00 | 7,840.00 | 8,180.00 | 8,180.00 | 821,746 |
| 2026-03-06 | 7,970.00 | 8,050.00 | 7,810.00 | 7,960.00 | 7,960.00 | 71,131 |
| 2026-03-05 | 7,800.00 | 8,000.00 | 7,800.00 | 7,950.00 | 7,950.00 | 68,150 |
| 2026-03-04 | 8,090.00 | 8,090.00 | 7,600.00 | 7,620.00 | 7,620.00 | 156,086 |
| 2026-03-03 | 8,180.00 | 8,360.00 | 8,050.00 | 8,090.00 | 8,090.00 | 98,609 |
| 2026-02-27 | 8,380.00 | 8,400.00 | 8,200.00 | 8,210.00 | 8,210.00 | 67,216 |
| 2026-02-26 | 8,400.00 | 8,410.00 | 8,250.00 | 8,380.00 | 8,380.00 | 112,448 |
| 2026-02-25 | 8,390.00 | 8,460.00 | 8,350.00 | 8,390.00 | 8,390.00 | 55,321 |
| 2026-02-24 | 8,510.00 | 8,510.00 | 8,350.00 | 8,380.00 | 8,380.00 | 67,472 |
| 2026-02-23 | 8,450.00 | 8,590.00 | 8,430.00 | 8,510.00 | 8,510.00 | 92,737 |
| 2026-02-20 | 8,450.00 | 8,450.00 | 8,380.00 | 8,450.00 | 8,450.00 | 64,247 |
| 2026-02-19 | 8,350.00 | 8,450.00 | 8,310.00 | 8,430.00 | 8,430.00 | 68,469 |
| 2026-02-13 | 8,400.00 | 8,420.00 | 8,270.00 | 8,350.00 | 8,350.00 | 40,145 |
| 2026-02-12 | 8,330.00 | 8,430.00 | 8,330.00 | 8,400.00 | 8,400.00 | 51,516 |
| 2026-02-11 | 8,320.00 | 8,420.00 | 8,280.00 | 8,330.00 | 8,330.00 | 62,791 |
| 2026-02-10 | 8,200.00 | 8,300.00 | 8,190.00 | 8,270.00 | 8,270.00 | 41,925 |
| 2026-02-09 | 8,300.00 | 8,300.00 | 8,120.00 | 8,180.00 | 8,180.00 | 102,263 |
| 2026-02-06 | 8,150.00 | 8,460.00 | 7,940.00 | 8,230.00 | 8,230.00 | 169,025 |
| 2026-02-05 | 8,140.00 | 8,250.00 | 8,010.00 | 8,140.00 | 8,140.00 | 64,851 |
| 2026-02-04 | 8,140.00 | 8,230.00 | 7,930.00 | 8,140.00 | 8,140.00 | 264,011 |
| 2026-02-03 | 8,080.00 | 8,140.00 | 8,040.00 | 8,140.00 | 8,140.00 | 42,377 |
| 2026-02-02 | 8,300.00 | 8,300.00 | 7,980.00 | 8,010.00 | 8,010.00 | 179,004 |
| 2026-01-30 | 8,420.00 | 8,490.00 | 8,230.00 | 8,240.00 | 8,240.00 | 55,757 |
| 2026-01-29 | 8,340.00 | 8,440.00 | 8,270.00 | 8,420.00 | 8,420.00 | 60,634 |
| 2026-01-28 | 8,450.00 | 8,450.00 | 8,285.00 | 8,350.00 | 8,350.00 | 40,041 |
| 2026-01-27 | 8,320.00 | 8,500.00 | 8,320.00 | 8,410.00 | 8,410.00 | 49,279 |
| 2026-01-26 | 8,190.00 | 8,420.00 | 8,190.00 | 8,310.00 | 8,310.00 | 35,293 |
| 2026-01-23 | 8,160.00 | 8,340.00 | 8,140.00 | 8,190.00 | 8,190.00 | 55,772 |
| 2026-01-22 | 8,260.00 | 8,330.00 | 8,140.00 | 8,160.00 | 8,160.00 | 46,390 |
| 2026-01-21 | 7,800.00 | 8,450.00 | 7,760.00 | 8,250.00 | 8,250.00 | 339,229 |
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.