Nongwoobio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7,280.00 | 7,550.00 | 7,150.00 | 7,440.00 | 7,212.62 | 44,251 |
| 2025-01-21 | 7,260.00 | 7,330.00 | 7,240.00 | 7,320.00 | 7,096.28 | 34,362 |
| 2025-01-20 | 7,230.00 | 7,290.00 | 7,170.00 | 7,270.00 | 7,047.81 | 24,429 |
| 2025-01-17 | 7,230.00 | 7,260.00 | 7,180.00 | 7,230.00 | 7,009.03 | 8,595 |
| 2025-01-16 | 7,270.00 | 7,290.00 | 7,210.00 | 7,230.00 | 7,009.03 | 8,561 |
| 2025-01-15 | 7,200.00 | 7,300.00 | 7,170.00 | 7,250.00 | 7,028.42 | 8,630 |
| 2025-01-14 | 7,130.00 | 7,300.00 | 7,130.00 | 7,200.00 | 6,979.95 | 11,873 |
| 2025-01-13 | 7,200.00 | 7,200.00 | 7,150.00 | 7,150.00 | 6,931.48 | 3,539 |
| 2025-01-10 | 7,210.00 | 7,250.00 | 7,170.00 | 7,170.00 | 6,950.87 | 4,778 |
| 2025-01-09 | 7,210.00 | 7,220.00 | 7,160.00 | 7,210.00 | 6,989.65 | 7,383 |
| 2025-01-08 | 7,170.00 | 7,280.00 | 7,140.00 | 7,210.00 | 6,989.65 | 10,347 |
| 2025-01-07 | 7,160.00 | 7,250.00 | 7,140.00 | 7,180.00 | 6,960.56 | 6,932 |
| 2025-01-06 | 7,180.00 | 7,190.00 | 7,120.00 | 7,180.00 | 6,960.56 | 20,584 |
| 2025-01-03 | 7,080.00 | 7,210.00 | 7,080.00 | 7,180.00 | 6,960.56 | 11,021 |
| 2025-01-02 | 7,050.00 | 7,110.00 | 7,040.00 | 7,100.00 | 6,883.01 | 7,527 |
| 2024-12-30 | 7,130.00 | 7,130.00 | 7,090.00 | 7,110.00 | 6,892.70 | 7,997 |
| 2024-12-27 | 7,280.00 | 7,280.00 | 7,100.00 | 7,130.00 | 6,912.09 | 15,180 |
| 2024-12-26 | 7,240.00 | 7,300.00 | 7,200.00 | 7,300.00 | 6,863.62 | 28,905 |
| 2024-12-24 | 7,210.00 | 7,270.00 | 7,200.00 | 7,240.00 | 6,807.21 | 17,883 |
| 2024-12-23 | 7,180.00 | 7,210.00 | 7,170.00 | 7,200.00 | 6,769.60 | 20,010 |
| 2024-12-20 | 7,210.00 | 7,210.00 | 7,140.00 | 7,180.00 | 6,750.79 | 10,394 |
| 2024-12-19 | 7,300.00 | 7,300.00 | 7,140.00 | 7,210.00 | 6,779.00 | 18,022 |
| 2024-12-18 | 7,300.00 | 7,360.00 | 7,270.00 | 7,310.00 | 6,873.02 | 6,414 |
| 2024-12-17 | 7,390.00 | 7,390.00 | 7,260.00 | 7,300.00 | 6,863.62 | 13,159 |
| 2024-12-16 | 7,340.00 | 7,410.00 | 7,330.00 | 7,360.00 | 6,920.03 | 10,600 |
| 2024-12-13 | 7,290.00 | 7,340.00 | 7,280.00 | 7,330.00 | 6,891.83 | 8,426 |
| 2024-12-12 | 7,220.00 | 7,300.00 | 7,220.00 | 7,280.00 | 6,844.81 | 9,325 |
| 2024-12-11 | 7,120.00 | 7,230.00 | 7,120.00 | 7,220.00 | 6,788.40 | 20,292 |
| 2024-12-10 | 6,970.00 | 7,190.00 | 6,970.00 | 7,130.00 | 6,703.78 | 13,244 |
| 2024-12-09 | 7,060.00 | 7,100.00 | 6,950.00 | 6,990.00 | 6,572.15 | 40,775 |
| 2024-12-06 | 7,190.00 | 7,230.00 | 7,040.00 | 7,180.00 | 6,750.79 | 20,419 |
| 2024-12-05 | 7,270.00 | 7,270.00 | 7,190.00 | 7,190.00 | 6,760.19 | 9,351 |
| 2024-12-04 | 7,260.00 | 7,300.00 | 7,070.00 | 7,270.00 | 6,835.41 | 40,676 |
| 2024-12-03 | 7,430.00 | 7,430.00 | 7,340.00 | 7,360.00 | 6,920.03 | 6,610 |
| 2024-12-02 | 7,360.00 | 7,420.00 | 7,280.00 | 7,420.00 | 6,976.45 | 17,828 |
| 2024-11-29 | 7,470.00 | 7,470.00 | 7,320.00 | 7,360.00 | 6,920.03 | 12,406 |
| 2024-11-28 | 7,370.00 | 7,480.00 | 7,340.00 | 7,460.00 | 7,014.05 | 19,202 |
| 2024-11-27 | 7,320.00 | 7,430.00 | 7,290.00 | 7,350.00 | 6,910.63 | 23,124 |
| 2024-11-26 | 7,280.00 | 7,340.00 | 7,260.00 | 7,290.00 | 6,854.22 | 13,254 |
| 2024-11-25 | 7,230.00 | 7,320.00 | 7,230.00 | 7,280.00 | 6,844.81 | 11,952 |
| 2024-11-22 | 7,270.00 | 7,340.00 | 7,190.00 | 7,250.00 | 6,816.61 | 30,818 |
| 2024-11-21 | 7,290.00 | 7,960.00 | 7,050.00 | 7,250.00 | 6,816.61 | 367,295 |
| 2024-11-20 | 7,290.00 | 7,390.00 | 7,270.00 | 7,340.00 | 6,901.23 | 7,695 |
| 2024-11-19 | 7,290.00 | 7,380.00 | 7,260.00 | 7,300.00 | 6,863.62 | 9,047 |
| 2024-11-18 | 7,160.00 | 7,430.00 | 7,150.00 | 7,280.00 | 6,844.81 | 17,839 |
| 2024-11-15 | 7,130.00 | 7,190.00 | 7,080.00 | 7,160.00 | 6,731.99 | 14,305 |
| 2024-11-14 | 7,160.00 | 7,190.00 | 7,100.00 | 7,130.00 | 6,703.78 | 17,033 |
| 2024-11-13 | 7,120.00 | 7,500.00 | 7,100.00 | 7,160.00 | 6,731.99 | 28,072 |
| 2024-11-12 | 7,300.00 | 7,300.00 | 7,100.00 | 7,190.00 | 6,760.19 | 24,140 |
| 2024-11-11 | 7,400.00 | 7,400.00 | 7,250.00 | 7,300.00 | 6,863.62 | 8,700 |
| 2024-11-08 | 7,380.00 | 7,490.00 | 7,340.00 | 7,370.00 | 6,929.43 | 6,984 |
| 2024-11-07 | 7,340.00 | 7,390.00 | 7,280.00 | 7,350.00 | 6,910.63 | 7,956 |
| 2024-11-06 | 7,400.00 | 7,400.00 | 7,300.00 | 7,340.00 | 6,901.23 | 13,091 |
| 2024-11-05 | 7,280.00 | 7,370.00 | 7,250.00 | 7,330.00 | 6,891.83 | 10,456 |
| 2024-11-04 | 7,250.00 | 7,700.00 | 7,210.00 | 7,290.00 | 6,854.22 | 17,514 |
| 2024-11-01 | 7,240.00 | 7,270.00 | 7,220.00 | 7,250.00 | 6,816.61 | 9,137 |
| 2024-10-31 | 7,240.00 | 7,250.00 | 7,190.00 | 7,240.00 | 6,807.21 | 4,516 |
| 2024-10-30 | 7,250.00 | 7,250.00 | 7,180.00 | 7,240.00 | 6,807.21 | 11,015 |
| 2024-10-29 | 7,190.00 | 7,230.00 | 7,150.00 | 7,230.00 | 6,797.80 | 8,187 |
| 2024-10-28 | 7,100.00 | 7,240.00 | 7,100.00 | 7,210.00 | 6,779.00 | 7,543 |
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.