Nongwoobio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,820.00 | 8,030.00 | 7,780.00 | 7,820.00 | 7,820.00 | 52,669 |
| 2026-01-19 | 7,840.00 | 7,840.00 | 7,710.00 | 7,820.00 | 7,820.00 | 52,038 |
| 2026-01-16 | 7,920.00 | 7,940.00 | 7,800.00 | 7,840.00 | 7,840.00 | 45,558 |
| 2026-01-15 | 8,000.00 | 8,000.00 | 7,800.00 | 7,930.00 | 7,930.00 | 33,154 |
| 2026-01-14 | 7,970.00 | 8,010.00 | 7,900.00 | 7,990.00 | 7,990.00 | 33,378 |
| 2026-01-13 | 8,050.00 | 8,080.00 | 7,900.00 | 7,970.00 | 7,970.00 | 41,765 |
| 2026-01-12 | 8,050.00 | 8,060.00 | 7,940.00 | 7,970.00 | 7,970.00 | 71,508 |
| 2026-01-09 | 7,810.00 | 7,900.00 | 7,740.00 | 7,840.00 | 7,840.00 | 20,112 |
| 2026-01-08 | 8,010.00 | 8,010.00 | 7,780.00 | 7,800.00 | 7,800.00 | 24,917 |
| 2026-01-07 | 7,900.00 | 8,100.00 | 7,820.00 | 7,950.00 | 7,950.00 | 36,872 |
| 2026-01-06 | 8,000.00 | 8,000.00 | 7,870.00 | 7,900.00 | 7,900.00 | 32,343 |
| 2026-01-05 | 7,970.00 | 8,010.00 | 7,880.00 | 8,000.00 | 8,000.00 | 44,446 |
| 2026-01-02 | 7,970.00 | 8,000.00 | 7,910.00 | 7,970.00 | 7,970.00 | 22,405 |
| 2025-12-30 | 7,980.00 | 8,080.00 | 7,890.00 | 7,970.00 | 7,970.00 | 73,073 |
| 2025-12-29 | 8,170.00 | 8,180.00 | 7,950.00 | 7,970.00 | 7,970.00 | 30,827 |
| 2025-12-26 | 8,280.00 | 8,280.00 | 8,160.00 | 8,180.00 | 7,930.00 | 28,099 |
| 2025-12-24 | 8,220.00 | 8,320.00 | 8,210.00 | 8,240.00 | 7,988.17 | 52,471 |
| 2025-12-23 | 8,240.00 | 8,280.00 | 8,200.00 | 8,220.00 | 7,968.78 | 16,695 |
| 2025-12-22 | 8,180.00 | 8,250.00 | 8,180.00 | 8,250.00 | 7,997.86 | 12,369 |
| 2025-12-19 | 8,120.00 | 8,220.00 | 8,070.00 | 8,180.00 | 7,930.00 | 18,452 |
| 2025-12-18 | 8,220.00 | 8,220.00 | 8,100.00 | 8,130.00 | 7,881.53 | 19,636 |
| 2025-12-17 | 8,310.00 | 8,320.00 | 8,190.00 | 8,230.00 | 7,978.47 | 14,154 |
| 2025-12-16 | 8,370.00 | 8,380.00 | 8,260.00 | 8,300.00 | 8,046.33 | 15,541 |
| 2025-12-15 | 8,330.00 | 8,410.00 | 8,280.00 | 8,370.00 | 8,114.19 | 15,189 |
| 2025-12-12 | 8,400.00 | 8,690.00 | 8,330.00 | 8,350.00 | 8,094.80 | 50,838 |
| 2025-12-11 | 8,290.00 | 8,440.00 | 8,170.00 | 8,400.00 | 8,143.28 | 52,626 |
| 2025-12-10 | 8,280.00 | 8,370.00 | 8,210.00 | 8,300.00 | 8,046.33 | 48,086 |
| 2025-12-09 | 8,170.00 | 8,320.00 | 8,130.00 | 8,280.00 | 8,026.94 | 48,589 |
| 2025-12-08 | 8,200.00 | 8,230.00 | 8,110.00 | 8,170.00 | 7,920.31 | 26,394 |
| 2025-12-05 | 8,010.00 | 8,330.00 | 8,000.00 | 8,200.00 | 7,949.39 | 92,039 |
| 2025-12-04 | 8,050.00 | 8,100.00 | 7,970.00 | 8,000.00 | 7,755.50 | 20,423 |
| 2025-12-03 | 8,060.00 | 8,100.00 | 8,030.00 | 8,070.00 | 7,823.36 | 15,808 |
| 2025-12-02 | 7,960.00 | 8,070.00 | 7,940.00 | 8,000.00 | 7,755.50 | 13,501 |
| 2025-12-01 | 7,970.00 | 8,030.00 | 7,910.00 | 7,960.00 | 7,716.72 | 25,576 |
| 2025-11-28 | 7,920.00 | 8,020.00 | 7,890.00 | 7,970.00 | 7,726.42 | 27,494 |
| 2025-11-27 | 8,000.00 | 8,020.00 | 7,910.00 | 7,910.00 | 7,668.25 | 6,905 |
| 2025-11-26 | 7,850.00 | 7,990.00 | 7,780.00 | 7,940.00 | 7,697.34 | 15,722 |
| 2025-11-25 | 8,000.00 | 8,020.00 | 7,780.00 | 7,800.00 | 7,561.61 | 35,395 |
| 2025-11-24 | 7,980.00 | 8,040.00 | 7,930.00 | 7,940.00 | 7,697.34 | 11,167 |
| 2025-11-21 | 8,000.00 | 8,060.00 | 7,860.00 | 7,970.00 | 7,726.42 | 27,282 |
| 2025-11-20 | 7,900.00 | 8,050.00 | 7,900.00 | 8,000.00 | 7,755.50 | 20,365 |
| 2025-11-19 | 7,820.00 | 7,970.00 | 7,710.00 | 7,850.00 | 7,610.09 | 48,062 |
| 2025-11-18 | 8,060.00 | 8,060.00 | 7,780.00 | 7,820.00 | 7,581.00 | 48,571 |
| 2025-11-17 | 8,120.00 | 8,140.00 | 8,040.00 | 8,070.00 | 7,823.36 | 17,277 |
| 2025-11-14 | 8,190.00 | 8,190.00 | 8,090.00 | 8,120.00 | 7,871.83 | 29,563 |
| 2025-11-13 | 8,170.00 | 8,220.00 | 8,120.00 | 8,200.00 | 7,949.39 | 36,152 |
| 2025-11-12 | 8,110.00 | 8,170.00 | 8,030.00 | 8,160.00 | 7,910.61 | 24,478 |
| 2025-11-11 | 7,970.00 | 8,100.00 | 7,930.00 | 8,060.00 | 7,813.67 | 52,219 |
| 2025-11-10 | 8,140.00 | 8,360.00 | 7,880.00 | 7,970.00 | 7,726.42 | 158,368 |
| 2025-11-07 | 8,120.00 | 8,140.00 | 8,020.00 | 8,140.00 | 7,891.22 | 55,277 |
| 2025-11-06 | 8,220.00 | 8,250.00 | 8,080.00 | 8,160.00 | 7,910.61 | 22,862 |
| 2025-11-05 | 8,270.00 | 8,270.00 | 8,060.00 | 8,220.00 | 7,968.78 | 26,326 |
| 2025-11-04 | 8,240.00 | 8,360.00 | 8,120.00 | 8,270.00 | 8,017.25 | 44,468 |
| 2025-11-03 | 8,320.00 | 8,440.00 | 8,200.00 | 8,240.00 | 7,988.17 | 47,709 |
| 2025-10-31 | 8,190.00 | 8,320.00 | 8,160.00 | 8,320.00 | 8,065.72 | 33,348 |
| 2025-10-30 | 8,400.00 | 8,420.00 | 8,160.00 | 8,190.00 | 7,939.69 | 65,478 |
| 2025-10-29 | 8,500.00 | 8,500.00 | 8,310.00 | 8,350.00 | 8,094.80 | 66,257 |
| 2025-10-28 | 8,470.00 | 8,600.00 | 8,360.00 | 8,500.00 | 8,240.22 | 42,439 |
| 2025-10-27 | 8,500.00 | 8,520.00 | 8,430.00 | 8,470.00 | 8,211.14 | 37,595 |
| 2025-10-24 | 8,460.00 | 8,500.00 | 8,370.00 | 8,490.00 | 8,230.53 | 42,799 |
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.