Neungyule Education Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 5,540.00 | 6,370.00 | 5,540.00 | 5,930.00 | 5,858.84 | 7,346,987 |
| 2023-02-08 | 5,630.00 | 5,680.00 | 5,470.00 | 5,540.00 | 5,473.52 | 841,966 |
| 2023-02-07 | 5,260.00 | 5,500.00 | 5,160.00 | 5,470.00 | 5,404.36 | 1,415,049 |
| 2023-02-06 | 5,340.00 | 5,350.00 | 5,210.00 | 5,280.00 | 5,216.64 | 249,886 |
| 2023-02-03 | 5,240.00 | 5,410.00 | 5,220.00 | 5,300.00 | 5,236.40 | 546,594 |
| 2023-02-02 | 5,280.00 | 5,300.00 | 5,180.00 | 5,240.00 | 5,177.12 | 333,117 |
| 2023-02-01 | 5,120.00 | 5,450.00 | 5,090.00 | 5,250.00 | 5,187.00 | 1,274,802 |
| 2023-01-31 | 5,210.00 | 5,450.00 | 5,070.00 | 5,090.00 | 5,028.92 | 1,315,558 |
| 2023-01-30 | 5,020.00 | 5,180.00 | 4,970.00 | 5,000.00 | 4,940.00 | 616,903 |
| 2023-01-27 | 4,970.00 | 5,310.00 | 4,955.00 | 5,000.00 | 4,940.00 | 1,316,198 |
| 2023-01-26 | 5,090.00 | 5,120.00 | 4,990.00 | 5,000.00 | 4,940.00 | 429,008 |
| 2023-01-25 | 5,590.00 | 5,880.00 | 5,040.00 | 5,060.00 | 4,999.28 | 2,615,117 |
| 2023-01-20 | 4,960.00 | 5,890.00 | 4,955.00 | 5,480.00 | 5,414.24 | 8,419,346 |
| 2023-01-19 | 5,270.00 | 5,310.00 | 4,950.00 | 4,950.00 | 4,890.60 | 364,710 |
| 2023-01-18 | 5,430.00 | 5,440.00 | 5,270.00 | 5,270.00 | 5,206.76 | 340,435 |
| 2023-01-17 | 5,510.00 | 5,510.00 | 5,420.00 | 5,470.00 | 5,404.36 | 462,171 |
| 2023-01-16 | 5,280.00 | 6,220.00 | 5,270.00 | 5,580.00 | 5,513.04 | 8,145,041 |
| 2023-01-13 | 5,650.00 | 5,730.00 | 5,410.00 | 5,440.00 | 5,374.72 | 2,437,364 |
| 2023-01-12 | 5,450.00 | 5,950.00 | 5,400.00 | 5,480.00 | 5,414.24 | 4,441,354 |
| 2023-01-11 | 5,030.00 | 5,960.00 | 4,995.00 | 5,460.00 | 5,394.48 | 11,250,770 |
| 2023-01-10 | 4,145.00 | 5,380.00 | 4,090.00 | 5,050.00 | 4,989.40 | 7,751,555 |
| 2023-01-09 | 4,060.00 | 4,150.00 | 3,995.00 | 4,145.00 | 4,095.26 | 201,942 |
| 2023-01-06 | 4,290.00 | 4,375.00 | 3,955.00 | 4,000.00 | 3,952.00 | 863,291 |
| 2023-01-05 | 3,860.00 | 3,955.00 | 3,860.00 | 3,900.00 | 3,853.20 | 108,722 |
| 2023-01-04 | 3,765.00 | 3,885.00 | 3,765.00 | 3,860.00 | 3,813.68 | 68,677 |
| 2023-01-03 | 3,710.00 | 3,815.00 | 3,625.00 | 3,805.00 | 3,759.34 | 59,529 |
| 2023-01-02 | 3,725.00 | 3,990.00 | 3,705.00 | 3,770.00 | 3,724.76 | 66,848 |
| 2022-12-29 | 3,870.00 | 3,870.00 | 3,725.00 | 3,770.00 | 3,724.76 | 68,572 |
| 2022-12-28 | 3,920.00 | 3,940.00 | 3,885.00 | 3,905.00 | 3,858.14 | 27,150 |
| 2022-12-27 | 3,860.00 | 3,940.00 | 3,860.00 | 3,920.00 | 3,813.68 | 38,545 |
| 2022-12-26 | 3,920.00 | 3,920.00 | 3,860.00 | 3,870.00 | 3,765.04 | 42,667 |
| 2022-12-23 | 3,985.00 | 4,000.00 | 3,890.00 | 3,940.00 | 3,833.14 | 63,390 |
| 2022-12-22 | 3,950.00 | 4,005.00 | 3,950.00 | 3,985.00 | 3,876.92 | 34,749 |
| 2022-12-21 | 3,945.00 | 4,010.00 | 3,900.00 | 3,950.00 | 3,842.87 | 36,908 |
| 2022-12-20 | 4,150.00 | 4,150.00 | 3,940.00 | 3,940.00 | 3,833.14 | 70,802 |
| 2022-12-19 | 4,300.00 | 4,380.00 | 4,075.00 | 4,075.00 | 3,964.48 | 194,833 |
| 2022-12-16 | 4,110.00 | 4,220.00 | 4,080.00 | 4,180.00 | 4,066.63 | 41,057 |
| 2022-12-15 | 4,225.00 | 4,225.00 | 4,110.00 | 4,190.00 | 4,076.36 | 30,781 |
| 2022-12-14 | 4,115.00 | 4,240.00 | 4,115.00 | 4,190.00 | 4,076.36 | 22,747 |
| 2022-12-13 | 4,120.00 | 4,210.00 | 4,085.00 | 4,150.00 | 4,037.44 | 32,410 |
| 2022-12-12 | 4,175.00 | 4,245.00 | 4,120.00 | 4,160.00 | 4,047.17 | 35,073 |
| 2022-12-09 | 4,060.00 | 4,200.00 | 4,055.00 | 4,140.00 | 4,027.71 | 42,314 |
| 2022-12-08 | 4,150.00 | 4,150.00 | 4,035.00 | 4,060.00 | 3,949.88 | 59,227 |
| 2022-12-07 | 4,240.00 | 4,240.00 | 4,140.00 | 4,180.00 | 4,066.63 | 21,192 |
| 2022-12-06 | 4,315.00 | 4,340.00 | 4,265.00 | 4,265.00 | 4,149.32 | 36,078 |
| 2022-12-05 | 4,425.00 | 4,465.00 | 4,375.00 | 4,390.00 | 4,270.93 | 32,808 |
| 2022-12-02 | 4,320.00 | 4,460.00 | 4,310.00 | 4,425.00 | 4,304.98 | 109,186 |
| 2022-12-01 | 4,335.00 | 4,350.00 | 4,285.00 | 4,295.00 | 4,178.51 | 31,009 |
| 2022-11-30 | 4,310.00 | 4,310.00 | 4,250.00 | 4,285.00 | 4,168.78 | 16,657 |
| 2022-11-29 | 4,120.00 | 4,270.00 | 4,115.00 | 4,270.00 | 4,154.19 | 33,210 |
| 2022-11-28 | 4,370.00 | 4,370.00 | 4,205.00 | 4,225.00 | 4,110.41 | 40,288 |
| 2022-11-25 | 4,400.00 | 4,415.00 | 4,330.00 | 4,370.00 | 4,251.47 | 23,662 |
| 2022-11-24 | 4,500.00 | 4,595.00 | 4,365.00 | 4,400.00 | 4,280.66 | 147,647 |
| 2022-11-23 | 4,385.00 | 4,390.00 | 4,275.00 | 4,360.00 | 4,241.75 | 87,980 |
| 2022-11-22 | 4,205.00 | 4,375.00 | 4,205.00 | 4,345.00 | 4,227.15 | 34,333 |
| 2022-11-21 | 4,285.00 | 4,295.00 | 4,200.00 | 4,275.00 | 4,159.05 | 51,229 |
| 2022-11-18 | 4,455.00 | 4,505.00 | 4,310.00 | 4,330.00 | 4,212.56 | 56,230 |
| 2022-11-17 | 4,465.00 | 4,470.00 | 4,385.00 | 4,410.00 | 4,290.39 | 48,807 |
| 2022-11-16 | 4,475.00 | 4,490.00 | 4,400.00 | 4,465.00 | 4,343.90 | 60,530 |
| 2022-11-15 | 4,335.00 | 4,465.00 | 4,330.00 | 4,455.00 | 4,334.17 | 74,164 |
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.