Nongwoobio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7,600.00 | 7,610.00 | 7,530.00 | 7,550.00 | 7,319.25 | 35,464 |
| 2025-04-22 | 7,500.00 | 7,750.00 | 7,470.00 | 7,600.00 | 7,367.73 | 79,540 |
| 2025-04-21 | 7,450.00 | 7,600.00 | 7,420.00 | 7,540.00 | 7,309.56 | 35,616 |
| 2025-04-18 | 7,430.00 | 7,490.00 | 7,370.00 | 7,440.00 | 7,212.62 | 28,428 |
| 2025-04-17 | 7,330.00 | 7,450.00 | 7,330.00 | 7,420.00 | 7,193.23 | 17,563 |
| 2025-04-16 | 7,290.00 | 7,400.00 | 7,290.00 | 7,330.00 | 7,105.98 | 29,167 |
| 2025-04-15 | 7,380.00 | 7,440.00 | 7,320.00 | 7,330.00 | 7,105.98 | 42,555 |
| 2025-04-14 | 7,350.00 | 7,380.00 | 7,310.00 | 7,350.00 | 7,125.37 | 19,260 |
| 2025-04-11 | 7,200.00 | 7,310.00 | 7,190.00 | 7,300.00 | 7,076.89 | 29,838 |
| 2025-04-10 | 7,210.00 | 7,280.00 | 7,200.00 | 7,280.00 | 7,057.51 | 31,307 |
| 2025-04-09 | 7,100.00 | 7,180.00 | 7,050.00 | 7,100.00 | 6,883.01 | 33,614 |
| 2025-04-08 | 7,080.00 | 7,220.00 | 7,050.00 | 7,140.00 | 6,921.78 | 24,845 |
| 2025-04-07 | 7,100.00 | 7,110.00 | 6,960.00 | 7,010.00 | 6,795.76 | 90,266 |
| 2025-04-04 | 7,120.00 | 7,320.00 | 7,120.00 | 7,200.00 | 6,979.95 | 50,221 |
| 2025-04-03 | 7,130.00 | 7,260.00 | 7,100.00 | 7,180.00 | 6,960.56 | 41,186 |
| 2025-04-02 | 7,250.00 | 7,280.00 | 7,150.00 | 7,160.00 | 6,941.17 | 48,707 |
| 2025-04-01 | 7,200.00 | 7,290.00 | 7,120.00 | 7,170.00 | 6,950.87 | 83,852 |
| 2025-03-31 | 7,500.00 | 7,590.00 | 7,150.00 | 7,160.00 | 6,941.17 | 220,411 |
| 2025-03-28 | 7,770.00 | 8,690.00 | 7,400.00 | 7,490.00 | 7,261.09 | 2,268,804 |
| 2025-03-27 | 7,510.00 | 7,840.00 | 7,500.00 | 7,670.00 | 7,435.59 | 134,137 |
| 2025-03-26 | 7,470.00 | 7,590.00 | 7,470.00 | 7,530.00 | 7,299.87 | 15,425 |
| 2025-03-25 | 7,500.00 | 7,510.00 | 7,430.00 | 7,430.00 | 7,202.92 | 9,846 |
| 2025-03-24 | 7,490.00 | 7,520.00 | 7,460.00 | 7,500.00 | 7,270.78 | 5,386 |
| 2025-03-21 | 7,480.00 | 7,500.00 | 7,400.00 | 7,490.00 | 7,261.09 | 8,002 |
| 2025-03-20 | 7,470.00 | 7,500.00 | 7,440.00 | 7,480.00 | 7,251.39 | 9,137 |
| 2025-03-19 | 7,400.00 | 7,490.00 | 7,390.00 | 7,480.00 | 7,251.39 | 20,829 |
| 2025-03-18 | 7,520.00 | 7,530.00 | 7,420.00 | 7,440.00 | 7,212.62 | 13,389 |
| 2025-03-17 | 7,420.00 | 7,530.00 | 7,420.00 | 7,510.00 | 7,280.48 | 8,062 |
| 2025-03-14 | 7,500.00 | 7,510.00 | 7,430.00 | 7,460.00 | 7,232.00 | 5,230 |
| 2025-03-13 | 7,530.00 | 7,540.00 | 7,440.00 | 7,440.00 | 7,212.62 | 13,531 |
| 2025-03-12 | 7,490.00 | 7,540.00 | 7,460.00 | 7,530.00 | 7,299.87 | 13,191 |
| 2025-03-11 | 7,400.00 | 7,490.00 | 7,370.00 | 7,490.00 | 7,261.09 | 10,749 |
| 2025-03-10 | 7,470.00 | 7,490.00 | 7,400.00 | 7,470.00 | 7,241.70 | 10,824 |
| 2025-03-07 | 7,440.00 | 7,500.00 | 7,390.00 | 7,470.00 | 7,241.70 | 19,245 |
| 2025-03-06 | 7,510.00 | 7,550.00 | 7,420.00 | 7,440.00 | 7,212.62 | 18,835 |
| 2025-03-05 | 7,390.00 | 7,660.00 | 7,380.00 | 7,510.00 | 7,280.48 | 10,264 |
| 2025-03-04 | 7,350.00 | 7,440.00 | 7,310.00 | 7,400.00 | 7,173.84 | 11,970 |
| 2025-02-28 | 7,390.00 | 7,440.00 | 7,350.00 | 7,350.00 | 7,125.37 | 20,068 |
| 2025-02-27 | 7,590.00 | 7,590.00 | 7,410.00 | 7,440.00 | 7,212.62 | 15,194 |
| 2025-02-26 | 7,500.00 | 7,540.00 | 7,440.00 | 7,530.00 | 7,299.87 | 12,238 |
| 2025-02-25 | 7,410.00 | 7,580.00 | 7,410.00 | 7,490.00 | 7,261.09 | 12,271 |
| 2025-02-24 | 7,480.00 | 7,540.00 | 7,480.00 | 7,530.00 | 7,299.87 | 8,032 |
| 2025-02-21 | 7,630.00 | 7,630.00 | 7,500.00 | 7,560.00 | 7,328.95 | 23,378 |
| 2025-02-20 | 7,500.00 | 7,600.00 | 7,460.00 | 7,540.00 | 7,309.56 | 23,695 |
| 2025-02-19 | 7,460.00 | 7,500.00 | 7,450.00 | 7,490.00 | 7,261.09 | 10,775 |
| 2025-02-18 | 7,460.00 | 7,500.00 | 7,440.00 | 7,470.00 | 7,241.70 | 8,795 |
| 2025-02-17 | 7,370.00 | 7,500.00 | 7,370.00 | 7,460.00 | 7,232.00 | 8,634 |
| 2025-02-14 | 7,400.00 | 7,450.00 | 7,350.00 | 7,430.00 | 7,202.92 | 10,954 |
| 2025-02-13 | 7,430.00 | 7,430.00 | 7,350.00 | 7,400.00 | 7,173.84 | 11,908 |
| 2025-02-12 | 7,450.00 | 7,480.00 | 7,390.00 | 7,420.00 | 7,193.23 | 8,564 |
| 2025-02-11 | 7,460.00 | 7,480.00 | 7,410.00 | 7,480.00 | 7,251.39 | 7,316 |
| 2025-02-10 | 7,390.00 | 7,540.00 | 7,330.00 | 7,490.00 | 7,261.09 | 19,455 |
| 2025-02-07 | 7,410.00 | 7,410.00 | 7,340.00 | 7,390.00 | 7,164.14 | 11,530 |
| 2025-02-06 | 7,400.00 | 7,440.00 | 7,330.00 | 7,410.00 | 7,183.53 | 20,445 |
| 2025-02-05 | 7,270.00 | 7,400.00 | 7,270.00 | 7,360.00 | 7,135.06 | 9,998 |
| 2025-02-04 | 7,310.00 | 7,400.00 | 7,170.00 | 7,270.00 | 7,047.81 | 14,969 |
| 2025-02-03 | 7,400.00 | 7,400.00 | 7,210.00 | 7,240.00 | 7,018.73 | 22,273 |
| 2025-01-31 | 7,430.00 | 7,440.00 | 7,300.00 | 7,400.00 | 7,173.84 | 11,839 |
| 2025-01-24 | 7,390.00 | 7,450.00 | 7,280.00 | 7,440.00 | 7,212.62 | 13,661 |
| 2025-01-23 | 7,440.00 | 7,540.00 | 7,150.00 | 7,320.00 | 7,096.28 | 24,599 |
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.