Neungyule Education Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 5,570.00 | 6,380.00 | 5,390.00 | 6,000.00 | 5,837.27 | 3,724,851 |
| 2022-08-12 | 5,610.00 | 5,640.00 | 5,540.00 | 5,570.00 | 5,418.93 | 91,435 |
| 2022-08-11 | 5,570.00 | 5,690.00 | 5,570.00 | 5,600.00 | 5,448.11 | 137,621 |
| 2022-08-10 | 5,850.00 | 5,850.00 | 5,600.00 | 5,610.00 | 5,457.84 | 171,655 |
| 2022-08-09 | 5,940.00 | 5,990.00 | 5,780.00 | 5,810.00 | 5,652.42 | 203,735 |
| 2022-08-08 | 6,110.00 | 6,130.00 | 5,950.00 | 5,980.00 | 5,817.81 | 199,557 |
| 2022-08-05 | 6,100.00 | 6,170.00 | 6,060.00 | 6,130.00 | 5,963.74 | 174,528 |
| 2022-08-04 | 6,200.00 | 6,220.00 | 6,110.00 | 6,110.00 | 5,944.28 | 240,788 |
| 2022-08-03 | 6,360.00 | 6,450.00 | 6,170.00 | 6,240.00 | 6,070.76 | 771,266 |
| 2022-08-02 | 6,410.00 | 6,750.00 | 6,200.00 | 6,580.00 | 6,401.53 | 1,914,624 |
| 2022-08-01 | 6,070.00 | 7,130.00 | 6,070.00 | 6,450.00 | 6,275.06 | 7,254,978 |
| 2022-07-29 | 5,990.00 | 6,010.00 | 5,900.00 | 5,940.00 | 5,778.89 | 236,783 |
| 2022-07-28 | 6,230.00 | 6,330.00 | 5,960.00 | 5,980.00 | 5,817.81 | 425,540 |
| 2022-07-27 | 6,320.00 | 6,890.00 | 6,100.00 | 6,110.00 | 5,944.28 | 3,508,612 |
| 2022-07-26 | 6,180.00 | 6,180.00 | 5,800.00 | 5,880.00 | 5,720.52 | 253,886 |
| 2022-07-25 | 6,100.00 | 6,140.00 | 5,890.00 | 6,000.00 | 5,837.27 | 269,824 |
| 2022-07-22 | 6,330.00 | 6,410.00 | 6,070.00 | 6,120.00 | 5,954.01 | 447,514 |
| 2022-07-21 | 5,700.00 | 6,900.00 | 5,660.00 | 6,330.00 | 6,158.31 | 4,080,823 |
| 2022-07-20 | 5,570.00 | 5,800.00 | 5,570.00 | 5,700.00 | 5,545.40 | 119,441 |
| 2022-07-19 | 5,550.00 | 5,570.00 | 5,420.00 | 5,530.00 | 5,380.01 | 44,939 |
| 2022-07-18 | 5,430.00 | 5,560.00 | 5,430.00 | 5,550.00 | 5,399.47 | 52,435 |
| 2022-07-15 | 5,540.00 | 5,560.00 | 5,260.00 | 5,440.00 | 5,292.45 | 112,970 |
| 2022-07-14 | 5,510.00 | 5,630.00 | 5,380.00 | 5,600.00 | 5,448.11 | 86,650 |
| 2022-07-13 | 5,400.00 | 5,570.00 | 5,400.00 | 5,540.00 | 5,389.74 | 98,385 |
| 2022-07-12 | 5,450.00 | 5,540.00 | 5,360.00 | 5,460.00 | 5,311.91 | 77,467 |
| 2022-07-11 | 5,430.00 | 5,560.00 | 5,330.00 | 5,520.00 | 5,370.28 | 100,418 |
| 2022-07-08 | 5,300.00 | 5,480.00 | 5,300.00 | 5,410.00 | 5,263.27 | 111,847 |
| 2022-07-07 | 5,290.00 | 5,380.00 | 5,210.00 | 5,300.00 | 5,156.25 | 45,037 |
| 2022-07-06 | 5,300.00 | 5,360.00 | 5,190.00 | 5,280.00 | 5,136.79 | 43,923 |
| 2022-07-05 | 5,000.00 | 5,270.00 | 5,000.00 | 5,250.00 | 5,107.61 | 95,663 |
| 2022-07-04 | 4,960.00 | 5,120.00 | 4,925.00 | 4,990.00 | 4,854.66 | 68,435 |
| 2022-07-01 | 5,250.00 | 5,370.00 | 4,980.00 | 4,980.00 | 4,844.93 | 88,888 |
| 2022-06-30 | 5,380.00 | 5,380.00 | 5,210.00 | 5,300.00 | 5,156.25 | 57,464 |
| 2022-06-29 | 5,200.00 | 5,370.00 | 5,200.00 | 5,360.00 | 5,214.62 | 37,268 |
| 2022-06-28 | 5,310.00 | 5,440.00 | 5,230.00 | 5,360.00 | 5,214.62 | 46,737 |
| 2022-06-27 | 5,100.00 | 5,360.00 | 5,080.00 | 5,310.00 | 5,165.98 | 113,870 |
| 2022-06-24 | 4,650.00 | 5,060.00 | 4,650.00 | 5,060.00 | 4,922.76 | 220,231 |
| 2022-06-23 | 5,140.00 | 5,200.00 | 4,635.00 | 4,760.00 | 4,630.90 | 213,227 |
| 2022-06-22 | 5,490.00 | 5,570.00 | 5,160.00 | 5,160.00 | 5,020.05 | 111,625 |
| 2022-06-21 | 5,300.00 | 5,520.00 | 5,300.00 | 5,440.00 | 5,292.45 | 107,967 |
| 2022-06-20 | 5,730.00 | 5,800.00 | 5,250.00 | 5,370.00 | 5,224.35 | 152,424 |
| 2022-06-17 | 5,500.00 | 5,790.00 | 5,440.00 | 5,730.00 | 5,574.59 | 116,779 |
| 2022-06-16 | 5,670.00 | 6,090.00 | 5,670.00 | 5,720.00 | 5,564.86 | 151,930 |
| 2022-06-15 | 5,910.00 | 6,060.00 | 5,600.00 | 5,620.00 | 5,467.57 | 156,300 |
| 2022-06-14 | 5,800.00 | 6,070.00 | 5,800.00 | 6,060.00 | 5,895.64 | 150,666 |
| 2022-06-13 | 6,350.00 | 6,360.00 | 6,030.00 | 6,040.00 | 5,876.18 | 163,537 |
| 2022-06-10 | 6,460.00 | 6,600.00 | 6,380.00 | 6,420.00 | 6,245.87 | 77,083 |
| 2022-06-09 | 6,600.00 | 6,700.00 | 6,440.00 | 6,520.00 | 6,343.16 | 108,935 |
| 2022-06-08 | 6,840.00 | 6,970.00 | 6,650.00 | 6,670.00 | 6,489.09 | 134,300 |
| 2022-06-07 | 6,930.00 | 7,050.00 | 6,800.00 | 6,830.00 | 6,644.75 | 68,550 |
| 2022-06-03 | 6,850.00 | 7,080.00 | 6,850.00 | 6,930.00 | 6,742.04 | 96,448 |
| 2022-06-02 | 6,920.00 | 6,930.00 | 6,780.00 | 6,860.00 | 6,673.94 | 59,031 |
| 2022-05-31 | 6,910.00 | 6,920.00 | 6,820.00 | 6,900.00 | 6,712.86 | 49,272 |
| 2022-05-30 | 6,770.00 | 6,950.00 | 6,770.00 | 6,870.00 | 6,683.67 | 58,745 |
| 2022-05-27 | 6,820.00 | 6,880.00 | 6,720.00 | 6,780.00 | 6,596.11 | 65,818 |
| 2022-05-26 | 6,620.00 | 6,850.00 | 6,610.00 | 6,690.00 | 6,508.55 | 74,070 |
| 2022-05-25 | 6,650.00 | 6,750.00 | 6,580.00 | 6,610.00 | 6,430.72 | 59,240 |
| 2022-05-24 | 6,800.00 | 6,940.00 | 6,650.00 | 6,650.00 | 6,469.64 | 76,917 |
| 2022-05-23 | 6,850.00 | 6,940.00 | 6,700.00 | 6,840.00 | 6,654.48 | 55,515 |
| 2022-05-20 | 6,800.00 | 6,930.00 | 6,790.00 | 6,860.00 | 6,673.94 | 65,445 |
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.