Nongwoobio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,490.00 | 8,560.00 | 8,400.00 | 8,460.00 | 8,201.44 | 44,839 |
| 2025-10-22 | 8,440.00 | 8,530.00 | 8,370.00 | 8,520.00 | 8,259.61 | 43,552 |
| 2025-10-21 | 8,650.00 | 8,680.00 | 8,430.00 | 8,490.00 | 8,230.53 | 73,416 |
| 2025-10-20 | 8,530.00 | 8,670.00 | 8,500.00 | 8,650.00 | 8,385.64 | 49,398 |
| 2025-10-17 | 8,570.00 | 8,650.00 | 8,470.00 | 8,540.00 | 8,279.00 | 50,298 |
| 2025-10-16 | 8,900.00 | 8,900.00 | 8,620.00 | 8,630.00 | 8,366.25 | 55,251 |
| 2025-10-15 | 8,700.00 | 8,870.00 | 8,700.00 | 8,860.00 | 8,589.22 | 32,702 |
| 2025-10-14 | 8,900.00 | 8,930.00 | 8,610.00 | 8,700.00 | 8,434.11 | 68,054 |
| 2025-10-13 | 8,720.00 | 8,920.00 | 8,720.00 | 8,900.00 | 8,628.00 | 40,196 |
| 2025-10-10 | 8,890.00 | 8,980.00 | 8,850.00 | 8,890.00 | 8,618.30 | 55,255 |
| 2025-10-02 | 8,810.00 | 8,940.00 | 8,810.00 | 8,890.00 | 8,618.30 | 46,831 |
| 2025-10-01 | 8,800.00 | 8,850.00 | 8,730.00 | 8,810.00 | 8,540.75 | 27,253 |
| 2025-09-30 | 8,650.00 | 8,820.00 | 8,650.00 | 8,800.00 | 8,531.05 | 33,600 |
| 2025-09-29 | 8,650.00 | 8,800.00 | 8,600.00 | 8,720.00 | 8,453.50 | 66,526 |
| 2025-09-26 | 8,750.00 | 8,750.00 | 8,600.00 | 8,650.00 | 8,385.64 | 39,563 |
| 2025-09-25 | 8,680.00 | 8,805.00 | 8,630.00 | 8,750.00 | 8,482.58 | 22,796 |
| 2025-09-24 | 8,830.00 | 8,830.00 | 8,660.00 | 8,720.00 | 8,453.50 | 16,650 |
| 2025-09-23 | 8,790.00 | 8,850.00 | 8,740.00 | 8,830.00 | 8,560.13 | 29,814 |
| 2025-09-22 | 8,900.00 | 8,900.00 | 8,760.00 | 8,790.00 | 8,521.36 | 27,769 |
| 2025-09-19 | 8,750.00 | 9,020.00 | 8,750.00 | 8,900.00 | 8,628.00 | 65,804 |
| 2025-09-18 | 8,650.00 | 8,820.00 | 8,650.00 | 8,810.00 | 8,540.75 | 38,870 |
| 2025-09-17 | 8,710.00 | 8,730.00 | 8,580.00 | 8,710.00 | 8,443.80 | 23,665 |
| 2025-09-16 | 8,770.00 | 8,800.00 | 8,700.00 | 8,710.00 | 8,443.80 | 18,200 |
| 2025-09-15 | 8,760.00 | 8,890.00 | 8,550.00 | 8,770.00 | 8,501.97 | 47,189 |
| 2025-09-12 | 8,770.00 | 8,900.00 | 8,720.00 | 8,760.00 | 8,492.27 | 37,499 |
| 2025-09-11 | 8,740.00 | 8,760.00 | 8,650.00 | 8,730.00 | 8,463.19 | 23,008 |
| 2025-09-10 | 8,650.00 | 8,780.00 | 8,650.00 | 8,740.00 | 8,472.89 | 32,772 |
| 2025-09-09 | 8,570.00 | 8,960.00 | 8,520.00 | 8,710.00 | 8,443.80 | 142,916 |
| 2025-09-08 | 8,340.00 | 8,480.00 | 8,330.00 | 8,460.00 | 8,201.44 | 18,423 |
| 2025-09-05 | 8,350.00 | 8,410.00 | 8,310.00 | 8,340.00 | 8,085.11 | 19,495 |
| 2025-09-04 | 8,320.00 | 8,410.00 | 8,290.00 | 8,350.00 | 8,094.80 | 13,677 |
| 2025-09-03 | 8,130.00 | 8,390.00 | 8,090.00 | 8,320.00 | 8,065.72 | 48,255 |
| 2025-09-02 | 8,240.00 | 8,270.00 | 8,090.00 | 8,110.00 | 7,862.14 | 73,660 |
| 2025-09-01 | 8,390.00 | 8,390.00 | 8,160.00 | 8,240.00 | 7,988.17 | 45,997 |
| 2025-08-29 | 8,520.00 | 8,540.00 | 8,350.00 | 8,390.00 | 8,133.58 | 13,383 |
| 2025-08-28 | 8,310.00 | 8,520.00 | 8,240.00 | 8,470.00 | 8,211.14 | 54,018 |
| 2025-08-27 | 8,360.00 | 8,390.00 | 8,260.00 | 8,300.00 | 8,046.33 | 15,787 |
| 2025-08-26 | 8,310.00 | 8,320.00 | 8,240.00 | 8,310.00 | 8,056.03 | 23,234 |
| 2025-08-25 | 8,290.00 | 8,340.00 | 8,000.00 | 8,300.00 | 8,046.33 | 12,997 |
| 2025-08-22 | 8,300.00 | 8,360.00 | 8,240.00 | 8,290.00 | 8,036.64 | 22,421 |
| 2025-08-21 | 8,300.00 | 8,330.00 | 8,250.00 | 8,300.00 | 8,046.33 | 11,080 |
| 2025-08-20 | 8,190.00 | 8,310.00 | 8,070.00 | 8,300.00 | 8,046.33 | 43,980 |
| 2025-08-19 | 8,210.00 | 8,240.00 | 8,140.00 | 8,210.00 | 7,959.08 | 26,857 |
| 2025-08-18 | 8,330.00 | 8,370.00 | 8,190.00 | 8,250.00 | 7,997.86 | 58,682 |
| 2025-08-14 | 8,460.00 | 8,500.00 | 8,370.00 | 8,370.00 | 8,114.19 | 26,371 |
| 2025-08-13 | 8,510.00 | 8,560.00 | 8,360.00 | 8,460.00 | 8,201.44 | 36,707 |
| 2025-08-12 | 8,470.00 | 8,570.00 | 8,460.00 | 8,500.00 | 8,240.22 | 33,406 |
| 2025-08-11 | 8,890.00 | 8,890.00 | 8,430.00 | 8,470.00 | 8,211.14 | 74,156 |
| 2025-08-08 | 8,850.00 | 9,200.00 | 8,770.00 | 8,800.00 | 8,531.05 | 145,421 |
| 2025-08-07 | 8,900.00 | 8,900.00 | 8,820.00 | 8,850.00 | 8,579.52 | 19,887 |
| 2025-08-06 | 8,760.00 | 8,910.00 | 8,610.00 | 8,910.00 | 8,637.69 | 42,285 |
| 2025-08-05 | 8,580.00 | 8,770.00 | 8,570.00 | 8,760.00 | 8,492.27 | 35,970 |
| 2025-08-04 | 8,450.00 | 8,610.00 | 8,400.00 | 8,570.00 | 8,308.08 | 30,075 |
| 2025-08-01 | 8,700.00 | 8,780.00 | 8,430.00 | 8,450.00 | 8,191.75 | 80,838 |
| 2025-07-31 | 8,600.00 | 8,800.00 | 8,530.00 | 8,700.00 | 8,434.11 | 41,357 |
| 2025-07-30 | 8,530.00 | 8,650.00 | 8,490.00 | 8,610.00 | 8,346.86 | 29,501 |
| 2025-07-29 | 8,500.00 | 8,610.00 | 8,370.00 | 8,530.00 | 8,269.30 | 35,043 |
| 2025-07-28 | 8,550.00 | 8,580.00 | 8,380.00 | 8,450.00 | 8,191.75 | 30,222 |
| 2025-07-25 | 8,590.00 | 8,630.00 | 8,480.00 | 8,550.00 | 8,288.69 | 43,202 |
| 2025-07-24 | 8,820.00 | 8,820.00 | 8,550.00 | 8,590.00 | 8,327.47 | 42,630 |
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.