Neungyule Education Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 5,640.00 | 6,200.00 | 5,560.00 | 5,710.00 | 5,641.48 | 8,479,634 |
| 2023-11-02 | 5,360.00 | 5,520.00 | 5,260.00 | 5,470.00 | 5,404.36 | 1,378,477 |
| 2023-11-01 | 5,340.00 | 5,700.00 | 5,300.00 | 5,410.00 | 5,345.08 | 1,757,732 |
| 2023-10-31 | 5,140.00 | 5,650.00 | 5,110.00 | 5,480.00 | 5,414.24 | 4,101,697 |
| 2023-10-30 | 4,940.00 | 5,140.00 | 4,815.00 | 5,040.00 | 4,979.52 | 903,300 |
| 2023-10-27 | 5,950.00 | 6,280.00 | 5,090.00 | 5,090.00 | 5,028.92 | 11,558,630 |
| 2023-10-26 | 4,900.00 | 5,100.00 | 4,850.00 | 5,030.00 | 4,969.64 | 789,554 |
| 2023-10-25 | 5,280.00 | 5,320.00 | 5,060.00 | 5,080.00 | 5,019.04 | 931,709 |
| 2023-10-24 | 4,800.00 | 5,290.00 | 4,740.00 | 5,280.00 | 5,216.64 | 4,147,213 |
| 2023-10-23 | 4,600.00 | 4,890.00 | 4,550.00 | 4,705.00 | 4,648.54 | 579,120 |
| 2023-10-20 | 4,610.00 | 5,200.00 | 4,400.00 | 4,685.00 | 4,628.78 | 2,500,394 |
| 2023-10-19 | 4,660.00 | 4,840.00 | 4,590.00 | 4,630.00 | 4,574.44 | 341,905 |
| 2023-10-18 | 4,790.00 | 4,955.00 | 4,715.00 | 4,810.00 | 4,752.28 | 916,673 |
| 2023-10-17 | 4,335.00 | 5,270.00 | 4,335.00 | 4,790.00 | 4,732.52 | 7,968,639 |
| 2023-10-16 | 4,405.00 | 4,440.00 | 4,280.00 | 4,320.00 | 4,268.16 | 196,954 |
| 2023-10-13 | 4,615.00 | 4,650.00 | 4,365.00 | 4,405.00 | 4,352.14 | 315,263 |
| 2023-10-12 | 4,500.00 | 4,645.00 | 4,490.00 | 4,600.00 | 4,544.80 | 332,992 |
| 2023-10-11 | 4,690.00 | 4,800.00 | 4,450.00 | 4,500.00 | 4,446.00 | 1,133,337 |
| 2023-10-10 | 4,560.00 | 4,640.00 | 4,405.00 | 4,415.00 | 4,362.02 | 263,110 |
| 2023-10-06 | 4,305.00 | 4,600.00 | 4,300.00 | 4,595.00 | 4,539.86 | 273,312 |
| 2023-10-05 | 4,405.00 | 4,560.00 | 4,345.00 | 4,350.00 | 4,297.80 | 284,586 |
| 2023-10-04 | 4,580.00 | 4,595.00 | 4,355.00 | 4,400.00 | 4,347.20 | 313,277 |
| 2023-09-27 | 4,590.00 | 4,695.00 | 4,550.00 | 4,645.00 | 4,589.26 | 349,952 |
| 2023-09-26 | 4,900.00 | 5,110.00 | 4,620.00 | 4,665.00 | 4,609.02 | 989,510 |
| 2023-09-25 | 5,490.00 | 5,510.00 | 5,000.00 | 5,000.00 | 4,940.00 | 766,474 |
| 2023-09-22 | 6,100.00 | 6,120.00 | 5,530.00 | 5,530.00 | 5,463.64 | 1,032,565 |
| 2023-09-21 | 6,230.00 | 7,120.00 | 6,080.00 | 6,140.00 | 6,066.32 | 7,884,512 |
| 2023-09-20 | 6,250.00 | 6,490.00 | 6,100.00 | 6,280.00 | 6,204.64 | 2,555,154 |
| 2023-09-19 | 6,030.00 | 6,340.00 | 5,910.00 | 6,100.00 | 6,026.80 | 3,022,899 |
| 2023-09-18 | 5,490.00 | 6,660.00 | 5,450.00 | 6,100.00 | 6,026.80 | 16,882,539 |
| 2023-09-15 | 5,710.00 | 5,990.00 | 5,550.00 | 5,550.00 | 5,483.40 | 1,905,203 |
| 2023-09-14 | 5,460.00 | 5,800.00 | 5,410.00 | 5,640.00 | 5,572.32 | 1,925,487 |
| 2023-09-13 | 5,300.00 | 5,710.00 | 5,170.00 | 5,430.00 | 5,364.84 | 1,757,461 |
| 2023-09-12 | 5,410.00 | 5,780.00 | 5,190.00 | 5,300.00 | 5,236.40 | 1,564,015 |
| 2023-09-11 | 5,160.00 | 5,920.00 | 5,150.00 | 5,410.00 | 5,345.08 | 2,801,210 |
| 2023-09-08 | 5,370.00 | 5,610.00 | 5,260.00 | 5,260.00 | 5,196.88 | 587,405 |
| 2023-09-07 | 5,500.00 | 5,560.00 | 5,310.00 | 5,400.00 | 5,335.20 | 654,359 |
| 2023-09-06 | 5,380.00 | 5,730.00 | 5,270.00 | 5,630.00 | 5,562.44 | 2,365,498 |
| 2023-09-05 | 5,050.00 | 5,920.00 | 5,040.00 | 5,340.00 | 5,275.92 | 11,327,300 |
| 2023-09-04 | 5,390.00 | 5,400.00 | 5,130.00 | 5,130.00 | 5,068.44 | 667,923 |
| 2023-09-01 | 5,320.00 | 5,460.00 | 5,280.00 | 5,400.00 | 5,335.20 | 1,177,236 |
| 2023-08-31 | 5,260.00 | 5,760.00 | 5,160.00 | 5,340.00 | 5,275.92 | 8,476,088 |
| 2023-08-30 | 5,340.00 | 5,500.00 | 5,120.00 | 5,120.00 | 5,058.56 | 2,248,770 |
| 2023-08-29 | 4,430.00 | 5,750.00 | 4,430.00 | 5,400.00 | 5,335.20 | 14,068,180 |
| 2023-08-28 | 4,295.00 | 4,470.00 | 4,285.00 | 4,425.00 | 4,371.90 | 95,762 |
| 2023-08-25 | 4,390.00 | 4,390.00 | 4,260.00 | 4,285.00 | 4,233.58 | 82,644 |
| 2023-08-24 | 4,310.00 | 4,410.00 | 4,300.00 | 4,395.00 | 4,342.26 | 89,261 |
| 2023-08-23 | 4,335.00 | 4,350.00 | 4,290.00 | 4,310.00 | 4,258.28 | 65,884 |
| 2023-08-22 | 4,345.00 | 4,555.00 | 4,250.00 | 4,335.00 | 4,282.98 | 78,201 |
| 2023-08-21 | 4,260.00 | 4,380.00 | 4,240.00 | 4,355.00 | 4,302.74 | 56,926 |
| 2023-08-18 | 4,355.00 | 4,355.00 | 4,265.00 | 4,315.00 | 4,263.22 | 56,136 |
| 2023-08-17 | 4,405.00 | 4,510.00 | 4,280.00 | 4,400.00 | 4,347.20 | 112,448 |
| 2023-08-16 | 4,495.00 | 4,560.00 | 4,390.00 | 4,465.00 | 4,411.42 | 94,515 |
| 2023-08-14 | 4,700.00 | 4,700.00 | 4,535.00 | 4,605.00 | 4,549.74 | 94,168 |
| 2023-08-11 | 4,605.00 | 4,690.00 | 4,600.00 | 4,650.00 | 4,594.20 | 87,358 |
| 2023-08-10 | 4,550.00 | 4,635.00 | 4,500.00 | 4,605.00 | 4,549.74 | 98,712 |
| 2023-08-09 | 4,455.00 | 4,565.00 | 4,300.00 | 4,550.00 | 4,495.40 | 85,448 |
| 2023-08-08 | 4,530.00 | 4,600.00 | 4,405.00 | 4,455.00 | 4,401.54 | 118,088 |
| 2023-08-07 | 4,495.00 | 4,670.00 | 4,330.00 | 4,580.00 | 4,525.04 | 169,585 |
| 2023-08-04 | 4,415.00 | 4,700.00 | 4,375.00 | 4,530.00 | 4,475.64 | 309,486 |
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.