Neungyule Education Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 5,500.00 | 5,510.00 | 5,240.00 | 5,330.00 | 5,330.00 | 341,889 |
| 2024-01-30 | 5,880.00 | 6,350.00 | 5,510.00 | 5,510.00 | 5,510.00 | 3,372,090 |
| 2024-01-29 | 5,870.00 | 5,990.00 | 5,720.00 | 5,940.00 | 5,940.00 | 711,776 |
| 2024-01-26 | 5,530.00 | 5,870.00 | 5,510.00 | 5,860.00 | 5,860.00 | 911,394 |
| 2024-01-25 | 5,530.00 | 5,660.00 | 5,440.00 | 5,610.00 | 5,610.00 | 474,026 |
| 2024-01-24 | 5,400.00 | 5,880.00 | 5,400.00 | 5,660.00 | 5,660.00 | 3,195,663 |
| 2024-01-23 | 5,390.00 | 5,490.00 | 5,310.00 | 5,430.00 | 5,430.00 | 142,113 |
| 2024-01-22 | 5,430.00 | 5,510.00 | 5,380.00 | 5,400.00 | 5,400.00 | 211,118 |
| 2024-01-19 | 5,390.00 | 5,540.00 | 5,360.00 | 5,390.00 | 5,390.00 | 281,854 |
| 2024-01-18 | 5,170.00 | 5,660.00 | 5,170.00 | 5,440.00 | 5,440.00 | 1,657,122 |
| 2024-01-17 | 5,270.00 | 5,280.00 | 5,060.00 | 5,080.00 | 5,080.00 | 87,361 |
| 2024-01-16 | 5,310.00 | 5,350.00 | 5,190.00 | 5,190.00 | 5,190.00 | 111,654 |
| 2024-01-15 | 5,330.00 | 5,490.00 | 5,300.00 | 5,370.00 | 5,370.00 | 107,038 |
| 2024-01-12 | 5,530.00 | 5,580.00 | 5,320.00 | 5,330.00 | 5,330.00 | 163,199 |
| 2024-01-11 | 5,480.00 | 5,600.00 | 5,480.00 | 5,530.00 | 5,530.00 | 233,293 |
| 2024-01-10 | 5,490.00 | 5,590.00 | 5,420.00 | 5,470.00 | 5,470.00 | 166,701 |
| 2024-01-09 | 5,440.00 | 5,800.00 | 5,420.00 | 5,530.00 | 5,530.00 | 617,609 |
| 2024-01-08 | 5,510.00 | 5,560.00 | 5,430.00 | 5,470.00 | 5,470.00 | 179,221 |
| 2024-01-05 | 5,420.00 | 5,520.00 | 5,270.00 | 5,520.00 | 5,520.00 | 301,162 |
| 2024-01-04 | 5,410.00 | 5,640.00 | 5,330.00 | 5,330.00 | 5,330.00 | 679,333 |
| 2024-01-03 | 5,150.00 | 5,860.00 | 5,130.00 | 5,380.00 | 5,380.00 | 2,583,602 |
| 2024-01-02 | 5,020.00 | 5,200.00 | 4,980.00 | 5,200.00 | 5,200.00 | 128,011 |
| 2023-12-28 | 4,975.00 | 5,020.00 | 4,920.00 | 5,020.00 | 5,020.00 | 71,225 |
| 2023-12-27 | 4,905.00 | 5,030.00 | 4,900.00 | 4,965.00 | 4,965.00 | 191,282 |
| 2023-12-26 | 5,010.00 | 5,090.00 | 4,955.00 | 5,000.00 | 4,940.00 | 126,745 |
| 2023-12-22 | 5,290.00 | 5,340.00 | 5,000.00 | 5,000.00 | 4,940.00 | 291,586 |
| 2023-12-21 | 5,290.00 | 5,420.00 | 5,230.00 | 5,300.00 | 5,236.40 | 152,672 |
| 2023-12-20 | 5,270.00 | 5,420.00 | 5,250.00 | 5,320.00 | 5,256.16 | 150,087 |
| 2023-12-19 | 5,360.00 | 5,430.00 | 5,260.00 | 5,300.00 | 5,236.40 | 118,576 |
| 2023-12-18 | 5,340.00 | 5,430.00 | 5,300.00 | 5,410.00 | 5,345.08 | 78,311 |
| 2023-12-15 | 5,450.00 | 5,450.00 | 5,200.00 | 5,340.00 | 5,275.92 | 136,578 |
| 2023-12-14 | 5,530.00 | 5,580.00 | 5,350.00 | 5,380.00 | 5,315.44 | 252,968 |
| 2023-12-13 | 5,650.00 | 5,770.00 | 5,500.00 | 5,520.00 | 5,453.76 | 335,911 |
| 2023-12-12 | 5,600.00 | 5,710.00 | 5,500.00 | 5,660.00 | 5,592.08 | 227,282 |
| 2023-12-11 | 5,690.00 | 5,810.00 | 5,610.00 | 5,630.00 | 5,562.44 | 215,748 |
| 2023-12-08 | 5,610.00 | 5,830.00 | 5,480.00 | 5,720.00 | 5,651.36 | 552,827 |
| 2023-12-07 | 5,670.00 | 5,890.00 | 5,550.00 | 5,570.00 | 5,503.16 | 461,861 |
| 2023-12-06 | 5,740.00 | 5,890.00 | 5,650.00 | 5,720.00 | 5,651.36 | 372,287 |
| 2023-12-05 | 5,690.00 | 5,860.00 | 5,560.00 | 5,650.00 | 5,582.20 | 557,965 |
| 2023-12-04 | 5,440.00 | 5,790.00 | 5,360.00 | 5,740.00 | 5,671.12 | 815,374 |
| 2023-12-01 | 5,470.00 | 5,510.00 | 5,380.00 | 5,440.00 | 5,374.72 | 168,907 |
| 2023-11-30 | 5,360.00 | 5,480.00 | 5,300.00 | 5,470.00 | 5,404.36 | 182,392 |
| 2023-11-29 | 5,380.00 | 5,540.00 | 5,350.00 | 5,360.00 | 5,295.68 | 275,568 |
| 2023-11-28 | 5,550.00 | 5,590.00 | 5,290.00 | 5,370.00 | 5,305.56 | 532,185 |
| 2023-11-27 | 5,850.00 | 6,000.00 | 5,610.00 | 5,610.00 | 5,542.68 | 1,131,896 |
| 2023-11-24 | 5,810.00 | 5,940.00 | 5,740.00 | 5,840.00 | 5,769.92 | 573,406 |
| 2023-11-23 | 5,660.00 | 6,170.00 | 5,590.00 | 5,830.00 | 5,760.04 | 2,630,271 |
| 2023-11-22 | 5,720.00 | 5,780.00 | 5,550.00 | 5,740.00 | 5,671.12 | 817,399 |
| 2023-11-21 | 5,520.00 | 6,250.00 | 5,480.00 | 5,760.00 | 5,690.88 | 6,033,112 |
| 2023-11-20 | 5,190.00 | 5,540.00 | 5,150.00 | 5,540.00 | 5,473.52 | 832,977 |
| 2023-11-17 | 5,330.00 | 5,370.00 | 5,090.00 | 5,110.00 | 5,048.68 | 462,242 |
| 2023-11-16 | 5,490.00 | 5,710.00 | 5,300.00 | 5,410.00 | 5,345.08 | 957,984 |
| 2023-11-15 | 5,610.00 | 5,680.00 | 5,510.00 | 5,510.00 | 5,443.88 | 452,179 |
| 2023-11-14 | 5,380.00 | 5,680.00 | 5,380.00 | 5,600.00 | 5,532.80 | 719,464 |
| 2023-11-13 | 5,410.00 | 5,850.00 | 5,280.00 | 5,430.00 | 5,364.84 | 3,572,520 |
| 2023-11-10 | 5,190.00 | 5,640.00 | 5,190.00 | 5,440.00 | 5,374.72 | 1,073,622 |
| 2023-11-09 | 5,150.00 | 5,330.00 | 5,120.00 | 5,270.00 | 5,206.76 | 313,157 |
| 2023-11-08 | 5,360.00 | 5,630.00 | 5,210.00 | 5,240.00 | 5,177.12 | 752,575 |
| 2023-11-07 | 5,550.00 | 5,650.00 | 5,340.00 | 5,400.00 | 5,335.20 | 620,488 |
| 2023-11-06 | 5,720.00 | 5,730.00 | 5,530.00 | 5,610.00 | 5,542.68 | 751,217 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.