Nongwoobio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7,170.00 | 7,210.00 | 7,100.00 | 7,120.00 | 6,694.38 | 10,176 |
| 2024-10-24 | 7,260.00 | 7,290.00 | 7,000.00 | 7,170.00 | 6,741.39 | 25,050 |
| 2024-10-23 | 7,350.00 | 7,350.00 | 7,240.00 | 7,270.00 | 6,835.41 | 12,174 |
| 2024-10-22 | 7,420.00 | 7,420.00 | 7,290.00 | 7,290.00 | 6,854.22 | 13,516 |
| 2024-10-21 | 7,480.00 | 7,480.00 | 7,380.00 | 7,410.00 | 6,967.04 | 13,180 |
| 2024-10-18 | 7,470.00 | 7,500.00 | 7,370.00 | 7,470.00 | 7,023.46 | 12,831 |
| 2024-10-17 | 7,480.00 | 7,520.00 | 7,340.00 | 7,470.00 | 7,023.46 | 15,617 |
| 2024-10-16 | 7,450.00 | 7,520.00 | 7,410.00 | 7,480.00 | 7,032.86 | 15,992 |
| 2024-10-15 | 7,450.00 | 7,540.00 | 7,420.00 | 7,500.00 | 7,051.66 | 14,052 |
| 2024-10-14 | 7,410.00 | 7,530.00 | 7,400.00 | 7,500.00 | 7,051.66 | 48,402 |
| 2024-10-11 | 7,220.00 | 7,220.00 | 7,180.00 | 7,210.00 | 6,779.00 | 8,804 |
| 2024-10-10 | 7,340.00 | 7,340.00 | 7,190.00 | 7,220.00 | 6,788.40 | 18,109 |
| 2024-10-08 | 7,370.00 | 7,370.00 | 7,280.00 | 7,310.00 | 6,873.02 | 8,179 |
| 2024-10-07 | 7,320.00 | 7,380.00 | 7,300.00 | 7,370.00 | 6,929.43 | 7,671 |
| 2024-10-04 | 7,390.00 | 7,390.00 | 7,300.00 | 7,360.00 | 6,920.03 | 8,115 |
| 2024-10-02 | 7,390.00 | 7,450.00 | 7,310.00 | 7,360.00 | 6,920.03 | 8,167 |
| 2024-09-30 | 7,450.00 | 7,500.00 | 7,440.00 | 7,440.00 | 6,995.25 | 10,118 |
| 2024-09-27 | 7,480.00 | 7,510.00 | 7,400.00 | 7,490.00 | 7,042.26 | 12,776 |
| 2024-09-26 | 7,360.00 | 7,460.00 | 7,360.00 | 7,440.00 | 6,995.25 | 6,702 |
| 2024-09-25 | 7,500.00 | 7,500.00 | 7,390.00 | 7,410.00 | 6,967.04 | 7,977 |
| 2024-09-24 | 7,420.00 | 7,460.00 | 7,350.00 | 7,430.00 | 6,985.85 | 11,409 |
| 2024-09-23 | 7,250.00 | 7,450.00 | 7,250.00 | 7,380.00 | 6,938.84 | 19,044 |
| 2024-09-20 | 7,160.00 | 7,270.00 | 7,160.00 | 7,250.00 | 6,816.61 | 6,813 |
| 2024-09-19 | 7,130.00 | 7,230.00 | 7,100.00 | 7,160.00 | 6,731.99 | 19,253 |
| 2024-09-13 | 7,100.00 | 7,150.00 | 7,100.00 | 7,130.00 | 6,703.78 | 6,813 |
| 2024-09-12 | 7,070.00 | 7,130.00 | 7,070.00 | 7,120.00 | 6,694.38 | 4,330 |
| 2024-09-11 | 7,090.00 | 7,120.00 | 7,040.00 | 7,050.00 | 6,628.56 | 15,601 |
| 2024-09-10 | 7,060.00 | 7,110.00 | 7,040.00 | 7,090.00 | 6,666.17 | 6,768 |
| 2024-09-09 | 7,100.00 | 7,100.00 | 6,990.00 | 7,060.00 | 6,637.97 | 26,595 |
| 2024-09-06 | 7,300.00 | 7,300.00 | 7,050.00 | 7,190.00 | 6,760.19 | 20,001 |
| 2024-09-05 | 7,250.00 | 7,370.00 | 7,230.00 | 7,280.00 | 6,844.81 | 9,563 |
| 2024-09-04 | 7,320.00 | 7,430.00 | 7,200.00 | 7,250.00 | 6,816.61 | 40,274 |
| 2024-09-03 | 7,460.00 | 7,480.00 | 7,400.00 | 7,430.00 | 6,985.85 | 15,335 |
| 2024-09-02 | 7,460.00 | 7,500.00 | 7,430.00 | 7,470.00 | 7,023.46 | 7,496 |
| 2024-08-30 | 7,490.00 | 7,510.00 | 7,460.00 | 7,500.00 | 7,051.66 | 4,270 |
| 2024-08-29 | 7,510.00 | 7,520.00 | 7,450.00 | 7,490.00 | 7,042.26 | 6,897 |
| 2024-08-28 | 7,550.00 | 7,620.00 | 7,490.00 | 7,520.00 | 7,070.47 | 8,497 |
| 2024-08-27 | 7,530.00 | 7,550.00 | 7,480.00 | 7,550.00 | 7,098.67 | 9,202 |
| 2024-08-26 | 7,620.00 | 7,620.00 | 7,440.00 | 7,530.00 | 7,079.87 | 19,968 |
| 2024-08-23 | 7,570.00 | 7,610.00 | 7,510.00 | 7,590.00 | 7,136.28 | 4,263 |
| 2024-08-22 | 7,600.00 | 7,680.00 | 7,560.00 | 7,560.00 | 7,108.08 | 14,923 |
| 2024-08-21 | 7,620.00 | 7,670.00 | 7,600.00 | 7,620.00 | 7,164.49 | 9,275 |
| 2024-08-20 | 7,520.00 | 7,640.00 | 7,510.00 | 7,640.00 | 7,183.29 | 21,928 |
| 2024-08-19 | 7,530.00 | 7,540.00 | 7,480.00 | 7,510.00 | 7,061.07 | 9,454 |
| 2024-08-16 | 7,580.00 | 7,580.00 | 7,500.00 | 7,530.00 | 7,079.87 | 11,767 |
| 2024-08-14 | 7,550.00 | 7,560.00 | 7,510.00 | 7,540.00 | 7,089.27 | 9,699 |
| 2024-08-13 | 7,550.00 | 7,570.00 | 7,450.00 | 7,500.00 | 7,051.66 | 18,624 |
| 2024-08-12 | 7,640.00 | 7,640.00 | 7,490.00 | 7,530.00 | 7,079.87 | 5,314 |
| 2024-08-09 | 7,460.00 | 7,560.00 | 7,450.00 | 7,490.00 | 7,042.26 | 15,947 |
| 2024-08-08 | 7,460.00 | 7,530.00 | 7,320.00 | 7,440.00 | 6,995.25 | 18,605 |
| 2024-08-07 | 7,520.00 | 7,610.00 | 7,460.00 | 7,530.00 | 7,079.87 | 27,742 |
| 2024-08-06 | 7,300.00 | 7,570.00 | 7,300.00 | 7,510.00 | 7,061.07 | 73,052 |
| 2024-08-05 | 7,780.00 | 7,850.00 | 7,330.00 | 7,420.00 | 6,976.45 | 47,114 |
| 2024-08-02 | 7,830.00 | 7,900.00 | 7,700.00 | 7,890.00 | 7,418.35 | 15,131 |
| 2024-08-01 | 7,780.00 | 7,850.00 | 7,780.00 | 7,840.00 | 7,371.34 | 4,650 |
| 2024-07-31 | 7,820.00 | 7,830.00 | 7,780.00 | 7,780.00 | 7,314.93 | 7,677 |
| 2024-07-30 | 7,880.00 | 7,880.00 | 7,770.00 | 7,820.00 | 7,352.53 | 7,807 |
| 2024-07-29 | 7,810.00 | 7,900.00 | 7,720.00 | 7,890.00 | 7,418.35 | 15,343 |
| 2024-07-26 | 7,750.00 | 7,810.00 | 7,730.00 | 7,810.00 | 7,343.13 | 6,362 |
| 2024-07-25 | 7,780.00 | 7,780.00 | 7,680.00 | 7,750.00 | 7,286.72 | 20,489 |
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.