Neungyule Education Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 6,700.00 | 6,880.00 | 6,700.00 | 6,800.00 | 6,615.57 | 89,224 |
| 2022-05-18 | 7,020.00 | 7,110.00 | 6,940.00 | 6,960.00 | 6,771.23 | 75,074 |
| 2022-05-17 | 7,000.00 | 7,050.00 | 6,880.00 | 6,980.00 | 6,790.69 | 90,990 |
| 2022-05-16 | 6,770.00 | 7,140.00 | 6,770.00 | 7,000.00 | 6,810.14 | 211,000 |
| 2022-05-13 | 6,570.00 | 6,930.00 | 6,550.00 | 6,700.00 | 6,518.28 | 222,599 |
| 2022-05-12 | 6,920.00 | 7,240.00 | 6,570.00 | 6,580.00 | 6,401.53 | 284,901 |
| 2022-05-11 | 7,130.00 | 7,390.00 | 7,040.00 | 7,040.00 | 6,849.06 | 374,031 |
| 2022-05-10 | 7,010.00 | 8,500.00 | 6,800.00 | 7,200.00 | 7,004.72 | 2,591,334 |
| 2022-05-09 | 7,430.00 | 7,510.00 | 7,090.00 | 7,130.00 | 6,936.62 | 119,068 |
| 2022-05-06 | 7,350.00 | 7,480.00 | 7,330.00 | 7,460.00 | 7,257.67 | 81,347 |
| 2022-05-04 | 7,510.00 | 7,860.00 | 7,450.00 | 7,510.00 | 7,306.31 | 249,560 |
| 2022-05-03 | 7,320.00 | 7,640.00 | 7,310.00 | 7,500.00 | 7,296.58 | 181,953 |
| 2022-05-02 | 7,100.00 | 7,340.00 | 7,100.00 | 7,320.00 | 7,121.46 | 81,935 |
| 2022-04-29 | 7,170.00 | 7,410.00 | 7,160.00 | 7,220.00 | 7,024.18 | 119,905 |
| 2022-04-28 | 7,300.00 | 7,380.00 | 7,090.00 | 7,120.00 | 6,926.89 | 130,520 |
| 2022-04-27 | 7,220.00 | 7,390.00 | 7,220.00 | 7,300.00 | 7,102.01 | 92,434 |
| 2022-04-26 | 7,420.00 | 7,650.00 | 7,410.00 | 7,480.00 | 7,277.12 | 111,624 |
| 2022-04-25 | 7,670.00 | 7,740.00 | 7,420.00 | 7,420.00 | 7,218.75 | 150,374 |
| 2022-04-22 | 8,010.00 | 8,050.00 | 7,810.00 | 7,830.00 | 7,617.63 | 149,443 |
| 2022-04-21 | 7,780.00 | 8,010.00 | 7,760.00 | 8,010.00 | 7,792.75 | 146,426 |
| 2022-04-20 | 7,590.00 | 7,900.00 | 7,580.00 | 7,830.00 | 7,617.63 | 194,813 |
| 2022-04-19 | 7,470.00 | 7,600.00 | 7,410.00 | 7,600.00 | 7,393.87 | 86,256 |
| 2022-04-18 | 7,740.00 | 7,750.00 | 7,250.00 | 7,470.00 | 7,267.40 | 196,056 |
| 2022-04-15 | 7,820.00 | 7,850.00 | 7,710.00 | 7,730.00 | 7,520.34 | 126,214 |
| 2022-04-14 | 7,950.00 | 7,950.00 | 7,820.00 | 7,860.00 | 7,646.82 | 101,994 |
| 2022-04-13 | 7,860.00 | 8,120.00 | 7,860.00 | 7,920.00 | 7,705.19 | 193,260 |
| 2022-04-12 | 7,840.00 | 7,990.00 | 7,810.00 | 7,850.00 | 7,637.09 | 135,197 |
| 2022-04-11 | 7,820.00 | 8,160.00 | 7,820.00 | 7,990.00 | 7,773.29 | 181,877 |
| 2022-04-08 | 7,940.00 | 8,070.00 | 7,920.00 | 7,930.00 | 7,714.92 | 135,744 |
| 2022-04-07 | 8,100.00 | 8,140.00 | 7,940.00 | 7,940.00 | 7,724.65 | 216,023 |
| 2022-04-06 | 8,300.00 | 8,300.00 | 8,160.00 | 8,180.00 | 7,958.14 | 153,426 |
| 2022-04-05 | 8,420.00 | 8,420.00 | 8,300.00 | 8,310.00 | 8,084.61 | 167,400 |
| 2022-04-04 | 8,440.00 | 8,500.00 | 8,350.00 | 8,410.00 | 8,181.90 | 165,534 |
| 2022-04-01 | 8,450.00 | 8,540.00 | 8,300.00 | 8,450.00 | 8,220.82 | 158,513 |
| 2022-03-31 | 8,340.00 | 8,550.00 | 8,340.00 | 8,440.00 | 8,211.09 | 199,135 |
| 2022-03-30 | 8,570.00 | 8,660.00 | 8,380.00 | 8,390.00 | 8,162.44 | 302,077 |
| 2022-03-29 | 8,690.00 | 8,720.00 | 8,450.00 | 8,540.00 | 8,308.37 | 361,588 |
| 2022-03-28 | 8,750.00 | 9,000.00 | 8,720.00 | 8,720.00 | 8,483.49 | 521,527 |
| 2022-03-25 | 9,070.00 | 9,070.00 | 8,680.00 | 8,680.00 | 8,444.58 | 588,336 |
| 2022-03-24 | 8,930.00 | 9,110.00 | 8,750.00 | 8,920.00 | 8,678.07 | 1,094,704 |
| 2022-03-23 | 8,020.00 | 9,730.00 | 7,950.00 | 9,100.00 | 8,853.19 | 9,396,351 |
| 2022-03-22 | 8,060.00 | 8,120.00 | 7,950.00 | 7,980.00 | 7,763.56 | 285,876 |
| 2022-03-21 | 8,100.00 | 8,150.00 | 7,940.00 | 8,060.00 | 7,841.39 | 292,840 |
| 2022-03-18 | 8,110.00 | 8,170.00 | 8,000.00 | 8,060.00 | 7,841.39 | 307,723 |
| 2022-03-17 | 8,220.00 | 8,320.00 | 8,110.00 | 8,140.00 | 7,919.22 | 512,486 |
| 2022-03-16 | 7,850.00 | 8,240.00 | 7,700.00 | 8,120.00 | 7,899.77 | 1,046,610 |
| 2022-03-15 | 7,850.00 | 8,040.00 | 7,800.00 | 7,800.00 | 7,588.44 | 843,973 |
| 2022-03-14 | 8,300.00 | 8,310.00 | 7,810.00 | 7,860.00 | 7,646.82 | 1,084,836 |
| 2022-03-11 | 8,910.00 | 9,010.00 | 8,290.00 | 8,330.00 | 8,104.07 | 2,320,711 |
| 2022-03-10 | 10,450.00 | 10,650.00 | 9,000.00 | 9,070.00 | 8,824.00 | 5,290,895 |
| 2022-03-08 | 10,450.00 | 11,400.00 | 9,010.00 | 9,040.00 | 8,794.81 | 3,217,922 |
| 2022-03-07 | 12,050.00 | 12,050.00 | 10,800.00 | 10,850.00 | 10,555.72 | 1,626,450 |
| 2022-03-04 | 12,750.00 | 12,800.00 | 11,850.00 | 12,050.00 | 11,723.17 | 1,407,285 |
| 2022-03-03 | 14,800.00 | 15,200.00 | 12,750.00 | 12,900.00 | 12,550.12 | 5,331,345 |
| 2022-03-02 | 12,950.00 | 13,050.00 | 12,400.00 | 12,400.00 | 12,063.68 | 648,915 |
| 2022-02-28 | 12,500.00 | 12,850.00 | 12,450.00 | 12,700.00 | 12,355.54 | 675,453 |
| 2022-02-25 | 12,650.00 | 13,400.00 | 12,650.00 | 13,400.00 | 13,036.56 | 923,360 |
| 2022-02-24 | 13,300.00 | 13,550.00 | 12,300.00 | 12,300.00 | 11,966.39 | 879,607 |
| 2022-02-23 | 13,350.00 | 13,800.00 | 13,200.00 | 13,700.00 | 13,328.42 | 553,184 |
| 2022-02-22 | 14,300.00 | 14,400.00 | 13,300.00 | 13,350.00 | 12,987.92 | 1,125,413 |
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.