Neungyule Education Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 4,510.00 | 4,510.00 | 4,355.00 | 4,460.00 | 4,406.48 | 107,976 |
| 2023-08-02 | 4,550.00 | 4,600.00 | 4,410.00 | 4,515.00 | 4,460.82 | 114,082 |
| 2023-08-01 | 4,550.00 | 4,750.00 | 4,500.00 | 4,595.00 | 4,539.86 | 193,533 |
| 2023-07-31 | 4,485.00 | 4,640.00 | 4,365.00 | 4,605.00 | 4,549.74 | 212,052 |
| 2023-07-28 | 4,345.00 | 4,550.00 | 4,345.00 | 4,450.00 | 4,396.60 | 148,158 |
| 2023-07-27 | 4,215.00 | 4,455.00 | 4,210.00 | 4,400.00 | 4,347.20 | 223,306 |
| 2023-07-26 | 4,540.00 | 4,610.00 | 4,100.00 | 4,220.00 | 4,169.36 | 494,925 |
| 2023-07-25 | 4,695.00 | 4,800.00 | 4,575.00 | 4,610.00 | 4,554.68 | 294,543 |
| 2023-07-24 | 5,170.00 | 5,210.00 | 4,750.00 | 4,755.00 | 4,697.94 | 635,334 |
| 2023-07-21 | 5,060.00 | 5,930.00 | 5,010.00 | 5,260.00 | 5,196.88 | 5,002,286 |
| 2023-07-20 | 5,210.00 | 5,210.00 | 5,060.00 | 5,130.00 | 5,068.44 | 117,741 |
| 2023-07-19 | 5,140.00 | 5,250.00 | 5,090.00 | 5,210.00 | 5,147.48 | 189,124 |
| 2023-07-18 | 5,470.00 | 5,510.00 | 5,140.00 | 5,140.00 | 5,078.32 | 387,785 |
| 2023-07-17 | 5,450.00 | 5,540.00 | 5,320.00 | 5,540.00 | 5,473.52 | 260,930 |
| 2023-07-14 | 5,510.00 | 5,530.00 | 5,340.00 | 5,370.00 | 5,305.56 | 266,983 |
| 2023-07-13 | 5,610.00 | 5,720.00 | 5,500.00 | 5,510.00 | 5,443.88 | 255,978 |
| 2023-07-12 | 5,690.00 | 5,740.00 | 5,520.00 | 5,600.00 | 5,532.80 | 311,243 |
| 2023-07-11 | 5,870.00 | 5,930.00 | 5,560.00 | 5,740.00 | 5,671.12 | 419,617 |
| 2023-07-10 | 5,790.00 | 5,920.00 | 5,700.00 | 5,890.00 | 5,819.32 | 375,641 |
| 2023-07-07 | 5,800.00 | 5,950.00 | 5,750.00 | 5,780.00 | 5,710.64 | 484,473 |
| 2023-07-06 | 6,030.00 | 6,080.00 | 5,730.00 | 5,920.00 | 5,848.96 | 611,848 |
| 2023-07-05 | 6,300.00 | 6,330.00 | 5,930.00 | 6,040.00 | 5,967.52 | 879,249 |
| 2023-07-04 | 6,270.00 | 6,760.00 | 6,160.00 | 6,300.00 | 6,224.40 | 3,410,017 |
| 2023-07-03 | 6,280.00 | 6,460.00 | 6,220.00 | 6,340.00 | 6,263.92 | 948,679 |
| 2023-06-30 | 6,240.00 | 6,370.00 | 6,080.00 | 6,230.00 | 6,155.24 | 795,092 |
| 2023-06-29 | 6,600.00 | 6,710.00 | 6,160.00 | 6,370.00 | 6,293.56 | 1,369,550 |
| 2023-06-28 | 6,600.00 | 7,190.00 | 6,530.00 | 6,710.00 | 6,629.48 | 4,920,614 |
| 2023-06-27 | 6,570.00 | 7,480.00 | 6,500.00 | 6,650.00 | 6,570.20 | 10,429,670 |
| 2023-06-26 | 6,220.00 | 7,670.00 | 5,910.00 | 6,640.00 | 6,560.32 | 27,070,410 |
| 2023-06-23 | 6,690.00 | 6,690.00 | 5,980.00 | 6,200.00 | 6,125.60 | 3,500,664 |
| 2023-06-22 | 6,370.00 | 7,300.00 | 6,270.00 | 6,650.00 | 6,570.20 | 24,045,711 |
| 2023-06-21 | 4,545.00 | 5,840.00 | 4,505.00 | 5,840.00 | 5,769.92 | 11,810,970 |
| 2023-06-20 | 4,385.00 | 4,545.00 | 4,385.00 | 4,495.00 | 4,441.06 | 156,574 |
| 2023-06-19 | 4,350.00 | 4,465.00 | 4,300.00 | 4,385.00 | 4,332.38 | 84,012 |
| 2023-06-16 | 4,285.00 | 4,330.00 | 4,255.00 | 4,300.00 | 4,248.40 | 52,749 |
| 2023-06-15 | 4,365.00 | 4,500.00 | 4,250.00 | 4,250.00 | 4,199.00 | 91,383 |
| 2023-06-14 | 4,425.00 | 4,445.00 | 4,310.00 | 4,330.00 | 4,278.04 | 74,083 |
| 2023-06-13 | 4,425.00 | 4,480.00 | 4,425.00 | 4,425.00 | 4,371.90 | 58,570 |
| 2023-06-12 | 4,470.00 | 4,490.00 | 4,445.00 | 4,450.00 | 4,396.60 | 68,027 |
| 2023-06-09 | 4,435.00 | 4,485.00 | 4,420.00 | 4,480.00 | 4,426.24 | 59,937 |
| 2023-06-08 | 4,460.00 | 4,565.00 | 4,425.00 | 4,425.00 | 4,371.90 | 190,740 |
| 2023-06-07 | 4,550.00 | 4,650.00 | 4,450.00 | 4,475.00 | 4,421.30 | 446,452 |
| 2023-06-05 | 4,815.00 | 4,875.00 | 4,645.00 | 4,655.00 | 4,599.14 | 236,211 |
| 2023-06-02 | 4,850.00 | 4,945.00 | 4,735.00 | 4,815.00 | 4,757.22 | 198,159 |
| 2023-06-01 | 4,490.00 | 4,970.00 | 4,490.00 | 4,895.00 | 4,836.26 | 1,590,416 |
| 2023-05-31 | 4,470.00 | 4,585.00 | 4,470.00 | 4,490.00 | 4,436.12 | 63,233 |
| 2023-05-30 | 4,410.00 | 4,600.00 | 4,410.00 | 4,515.00 | 4,460.82 | 67,978 |
| 2023-05-26 | 4,550.00 | 4,550.00 | 4,410.00 | 4,410.00 | 4,357.08 | 74,689 |
| 2023-05-25 | 4,470.00 | 4,595.00 | 4,450.00 | 4,530.00 | 4,475.64 | 85,803 |
| 2023-05-24 | 4,450.00 | 4,550.00 | 4,385.00 | 4,470.00 | 4,416.36 | 98,165 |
| 2023-05-23 | 4,535.00 | 4,535.00 | 4,450.00 | 4,450.00 | 4,396.60 | 52,411 |
| 2023-05-22 | 4,530.00 | 4,530.00 | 4,485.00 | 4,520.00 | 4,465.76 | 26,545 |
| 2023-05-19 | 4,460.00 | 4,525.00 | 4,450.00 | 4,480.00 | 4,426.24 | 53,618 |
| 2023-05-18 | 4,430.00 | 4,480.00 | 4,425.00 | 4,460.00 | 4,406.48 | 31,566 |
| 2023-05-17 | 4,405.00 | 4,465.00 | 4,400.00 | 4,460.00 | 4,406.48 | 26,734 |
| 2023-05-16 | 4,480.00 | 4,520.00 | 4,390.00 | 4,420.00 | 4,366.96 | 58,840 |
| 2023-05-15 | 4,295.00 | 4,525.00 | 4,180.00 | 4,525.00 | 4,470.70 | 62,745 |
| 2023-05-12 | 4,340.00 | 4,425.00 | 4,305.00 | 4,320.00 | 4,268.16 | 30,034 |
| 2023-05-11 | 4,375.00 | 4,495.00 | 4,375.00 | 4,375.00 | 4,322.50 | 24,538 |
| 2023-05-10 | 4,385.00 | 4,495.00 | 4,315.00 | 4,375.00 | 4,322.50 | 25,568 |
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.