Nongwoobio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8,710.00 | 8,850.00 | 8,610.00 | 8,750.00 | 8,482.58 | 22,408 |
| 2025-07-22 | 8,800.00 | 8,910.00 | 8,630.00 | 8,760.00 | 8,492.27 | 72,845 |
| 2025-07-21 | 8,720.00 | 8,850.00 | 8,650.00 | 8,810.00 | 8,540.75 | 76,342 |
| 2025-07-18 | 8,680.00 | 8,760.00 | 8,640.00 | 8,720.00 | 8,453.50 | 31,425 |
| 2025-07-17 | 8,670.00 | 8,720.00 | 8,550.00 | 8,670.00 | 8,405.02 | 41,147 |
| 2025-07-16 | 8,890.00 | 8,890.00 | 8,650.00 | 8,680.00 | 8,414.72 | 71,285 |
| 2025-07-15 | 9,070.00 | 9,070.00 | 8,820.00 | 8,900.00 | 8,628.00 | 61,697 |
| 2025-07-14 | 9,110.00 | 9,200.00 | 9,030.00 | 9,070.00 | 8,792.80 | 71,042 |
| 2025-07-11 | 8,890.00 | 9,200.00 | 8,840.00 | 9,110.00 | 8,831.58 | 126,085 |
| 2025-07-10 | 8,680.00 | 9,000.00 | 8,670.00 | 8,880.00 | 8,608.61 | 145,178 |
| 2025-07-09 | 8,430.00 | 8,650.00 | 8,410.00 | 8,650.00 | 8,385.64 | 63,870 |
| 2025-07-08 | 8,320.00 | 8,440.00 | 8,280.00 | 8,430.00 | 8,172.36 | 22,137 |
| 2025-07-07 | 8,270.00 | 8,360.00 | 8,220.00 | 8,320.00 | 8,065.72 | 29,573 |
| 2025-07-04 | 8,460.00 | 8,490.00 | 8,240.00 | 8,270.00 | 8,017.25 | 41,082 |
| 2025-07-03 | 8,450.00 | 8,540.00 | 8,400.00 | 8,460.00 | 8,201.44 | 32,420 |
| 2025-07-02 | 8,400.00 | 8,480.00 | 8,320.00 | 8,450.00 | 8,191.75 | 36,763 |
| 2025-07-01 | 8,260.00 | 8,460.00 | 8,230.00 | 8,370.00 | 8,114.19 | 44,813 |
| 2025-06-30 | 8,150.00 | 8,300.00 | 8,150.00 | 8,260.00 | 8,007.56 | 24,040 |
| 2025-06-27 | 8,240.00 | 8,260.00 | 8,120.00 | 8,140.00 | 7,891.22 | 33,643 |
| 2025-06-26 | 8,430.00 | 8,440.00 | 8,180.00 | 8,230.00 | 7,978.47 | 45,307 |
| 2025-06-25 | 8,310.00 | 8,440.00 | 8,300.00 | 8,440.00 | 8,182.05 | 38,991 |
| 2025-06-24 | 8,150.00 | 8,330.00 | 8,150.00 | 8,310.00 | 8,056.03 | 65,074 |
| 2025-06-23 | 8,280.00 | 8,280.00 | 8,090.00 | 8,140.00 | 7,891.22 | 53,034 |
| 2025-06-20 | 8,160.00 | 8,330.00 | 8,140.00 | 8,280.00 | 8,026.94 | 34,188 |
| 2025-06-19 | 8,150.00 | 8,240.00 | 8,100.00 | 8,160.00 | 7,910.61 | 65,012 |
| 2025-06-18 | 8,200.00 | 8,250.00 | 8,140.00 | 8,140.00 | 7,891.22 | 37,424 |
| 2025-06-17 | 8,230.00 | 8,260.00 | 8,120.00 | 8,200.00 | 7,949.39 | 43,621 |
| 2025-06-16 | 8,120.00 | 8,250.00 | 8,090.00 | 8,220.00 | 7,968.78 | 77,650 |
| 2025-06-13 | 8,360.00 | 8,400.00 | 8,190.00 | 8,200.00 | 7,949.39 | 79,524 |
| 2025-06-12 | 8,420.00 | 8,690.00 | 8,350.00 | 8,350.00 | 8,094.80 | 174,713 |
| 2025-06-11 | 8,360.00 | 8,480.00 | 8,250.00 | 8,330.00 | 8,075.42 | 53,795 |
| 2025-06-10 | 8,420.00 | 8,460.00 | 8,330.00 | 8,360.00 | 8,104.50 | 50,464 |
| 2025-06-09 | 8,380.00 | 8,450.00 | 8,300.00 | 8,380.00 | 8,123.89 | 68,674 |
| 2025-06-05 | 8,270.00 | 8,400.00 | 8,260.00 | 8,380.00 | 8,123.89 | 73,344 |
| 2025-06-04 | 8,120.00 | 8,270.00 | 8,110.00 | 8,260.00 | 8,007.56 | 56,291 |
| 2025-06-02 | 8,060.00 | 8,100.00 | 8,010.00 | 8,080.00 | 7,833.06 | 27,209 |
| 2025-05-30 | 8,100.00 | 8,130.00 | 7,960.00 | 8,050.00 | 7,803.97 | 41,130 |
| 2025-05-29 | 8,010.00 | 8,150.00 | 8,010.00 | 8,120.00 | 7,871.83 | 32,460 |
| 2025-05-28 | 8,010.00 | 8,080.00 | 7,980.00 | 8,010.00 | 7,765.20 | 20,908 |
| 2025-05-27 | 8,100.00 | 8,170.00 | 8,000.00 | 8,020.00 | 7,774.89 | 46,162 |
| 2025-05-26 | 8,000.00 | 8,120.00 | 7,940.00 | 8,120.00 | 7,871.83 | 59,423 |
| 2025-05-23 | 7,800.00 | 8,090.00 | 7,790.00 | 7,940.00 | 7,697.34 | 67,233 |
| 2025-05-22 | 7,820.00 | 7,870.00 | 7,760.00 | 7,840.00 | 7,600.39 | 19,104 |
| 2025-05-21 | 7,900.00 | 7,950.00 | 7,770.00 | 7,820.00 | 7,581.00 | 44,582 |
| 2025-05-20 | 7,830.00 | 7,970.00 | 7,830.00 | 7,910.00 | 7,668.25 | 42,679 |
| 2025-05-19 | 7,850.00 | 7,880.00 | 7,720.00 | 7,840.00 | 7,600.39 | 35,221 |
| 2025-05-16 | 7,810.00 | 7,890.00 | 7,700.00 | 7,830.00 | 7,590.70 | 47,187 |
| 2025-05-15 | 7,740.00 | 7,900.00 | 7,740.00 | 7,780.00 | 7,542.22 | 40,896 |
| 2025-05-14 | 7,740.00 | 7,770.00 | 7,680.00 | 7,760.00 | 7,522.84 | 19,438 |
| 2025-05-13 | 7,790.00 | 7,820.00 | 7,660.00 | 7,730.00 | 7,493.75 | 33,688 |
| 2025-05-12 | 7,600.00 | 7,980.00 | 7,600.00 | 7,750.00 | 7,513.14 | 181,826 |
| 2025-05-09 | 7,550.00 | 7,610.00 | 7,460.00 | 7,600.00 | 7,367.73 | 32,594 |
| 2025-05-08 | 7,560.00 | 7,580.00 | 7,500.00 | 7,550.00 | 7,319.25 | 17,908 |
| 2025-05-07 | 7,530.00 | 7,570.00 | 7,460.00 | 7,550.00 | 7,319.25 | 18,472 |
| 2025-05-02 | 7,560.00 | 7,580.00 | 7,500.00 | 7,540.00 | 7,309.56 | 40,684 |
| 2025-04-30 | 7,600.00 | 7,630.00 | 7,500.00 | 7,540.00 | 7,309.56 | 27,396 |
| 2025-04-29 | 7,580.00 | 7,640.00 | 7,540.00 | 7,600.00 | 7,367.73 | 14,109 |
| 2025-04-28 | 7,630.00 | 7,670.00 | 7,530.00 | 7,590.00 | 7,358.03 | 14,014 |
| 2025-04-25 | 7,590.00 | 7,670.00 | 7,550.00 | 7,620.00 | 7,387.11 | 34,837 |
| 2025-04-24 | 7,530.00 | 7,580.00 | 7,490.00 | 7,540.00 | 7,309.56 | 23,201 |
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.