Neungyule Education Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	14,800.00	15,150.00	14,500.00	14,700.00	14,301.30	1,104,435
2022-02-18	15,100.00	16,450.00	14,700.00	15,450.00	15,030.96	6,751,435
2022-02-17	13,650.00	14,700.00	13,500.00	14,400.00	14,009.44	2,195,724
2022-02-16	13,150.00	13,850.00	12,800.00	13,450.00	13,085.20	730,261
2022-02-15	14,000.00	14,050.00	12,150.00	12,600.00	12,258.26	866,058
2022-02-14	13,550.00	14,450.00	13,200.00	13,850.00	13,474.35	1,166,079
2022-02-11	13,050.00	13,800.00	12,950.00	13,600.00	13,231.13	344,808
2022-02-10	14,050.00	14,050.00	13,200.00	13,200.00	12,841.98	300,878
2022-02-09	13,700.00	14,050.00	13,600.00	14,000.00	13,620.29	269,563
2022-02-08	13,500.00	14,150.00	13,400.00	13,800.00	13,425.71	588,602
2022-02-07	13,300.00	13,600.00	13,000.00	13,550.00	13,182.49	431,249
2022-02-04	12,900.00	13,400.00	12,700.00	13,250.00	12,890.63	552,022
2022-02-03	12,800.00	13,050.00	12,500.00	12,950.00	12,598.76	568,162
2022-01-28	12,300.00	12,800.00	11,650.00	12,600.00	12,258.26	710,862
2022-01-27	13,850.00	13,950.00	12,300.00	12,300.00	11,966.39	801,797
2022-01-26	14,600.00	14,900.00	13,950.00	14,000.00	13,620.29	1,056,612
2022-01-25	14,400.00	15,000.00	13,600.00	15,000.00	14,593.16	1,250,028
2022-01-24	13,900.00	15,100.00	13,350.00	14,200.00	13,814.86	2,862,063
2022-01-21	13,750.00	14,050.00	13,250.00	13,500.00	13,133.85	711,510
2022-01-20	13,750.00	14,050.00	13,500.00	13,600.00	13,231.13	716,005
2022-01-19	14,450.00	14,700.00	13,700.00	13,700.00	13,328.42	1,167,326
2022-01-18	14,550.00	14,600.00	13,850.00	13,900.00	13,523.00	1,089,127
2022-01-17	15,200.00	15,950.00	14,400.00	15,050.00	14,641.81	6,953,849
2022-01-14	14,000.00	14,350.00	13,400.00	13,550.00	13,182.49	1,137,813
2022-01-13	15,000.00	15,250.00	13,550.00	13,650.00	13,279.78	1,540,780
2022-01-12	15,300.00	15,750.00	14,950.00	15,100.00	14,690.45	1,511,369
2022-01-11	16,000.00	17,100.00	14,750.00	15,300.00	14,885.03	6,798,672
2022-01-10	13,650.00	16,950.00	13,600.00	16,050.00	15,614.68	9,615,166
2022-01-07	13,800.00	15,250.00	13,350.00	13,700.00	13,328.42	8,728,641
2022-01-06	11,300.00	12,550.00	11,300.00	12,300.00	11,966.39	2,035,126
2022-01-05	11,700.00	13,850.00	11,050.00	11,250.00	10,944.87	4,958,162
2022-01-04	11,200.00	12,300.00	11,100.00	11,900.00	11,577.24	648,878
2022-01-03	11,250.00	11,550.00	10,550.00	11,500.00	11,188.09	436,679
2021-12-30	11,700.00	11,700.00	11,300.00	11,400.00	11,090.80	173,577
2021-12-29	11,300.00	11,750.00	11,250.00	11,650.00	11,334.02	123,835
2021-12-28	11,550.00	11,700.00	11,300.00	11,350.00	10,983.79	129,242
2021-12-27	11,700.00	12,300.00	11,550.00	11,550.00	11,177.33	257,465
2021-12-24	11,500.00	11,750.00	11,450.00	11,650.00	11,274.11	139,469
2021-12-23	12,000.00	12,000.00	11,500.00	11,550.00	11,177.33	179,034
2021-12-22	11,450.00	12,050.00	11,450.00	11,850.00	11,467.65	176,358
2021-12-21	11,850.00	11,950.00	11,300.00	11,500.00	11,128.95	185,732
2021-12-20	12,300.00	12,300.00	11,750.00	11,800.00	11,419.27	177,543
2021-12-17	12,350.00	12,600.00	12,250.00	12,300.00	11,903.14	150,908
2021-12-16	12,500.00	12,950.00	12,300.00	12,650.00	12,241.84	416,756
2021-12-15	12,300.00	12,550.00	12,050.00	12,250.00	11,854.75	156,419
2021-12-14	12,850.00	13,000.00	12,350.00	12,450.00	12,048.30	186,182
2021-12-13	13,550.00	13,550.00	12,850.00	12,900.00	12,483.78	253,735
2021-12-10	13,050.00	13,300.00	12,850.00	13,300.00	12,870.87	172,052
2021-12-09	12,950.00	13,300.00	12,800.00	13,050.00	12,628.94	332,441
2021-12-08	13,050.00	13,150.00	12,650.00	12,700.00	12,290.23	285,139
2021-12-07	13,450.00	13,600.00	12,900.00	13,000.00	12,580.55	361,753
2021-12-06	13,550.00	14,650.00	13,100.00	13,200.00	12,774.10	1,999,688
2021-12-03	12,350.00	12,800.00	12,150.00	12,650.00	12,241.84	223,050
2021-12-02	11,600.00	12,350.00	11,550.00	12,350.00	11,951.52	214,295
2021-12-01	11,550.00	12,100.00	11,300.00	11,900.00	11,516.04	326,582
2021-11-30	12,650.00	12,800.00	11,500.00	11,650.00	11,274.11	426,396
2021-11-29	12,150.00	13,100.00	11,900.00	12,650.00	12,241.84	322,270
2021-11-26	13,350.00	13,500.00	12,650.00	12,750.00	12,338.62	250,750
2021-11-25	13,250.00	13,550.00	13,150.00	13,300.00	12,870.87	136,304
2021-11-24	13,050.00	13,550.00	13,000.00	13,400.00	12,967.64	269,090

← NewerPage 20 of 21 · 1,223 trading daysOlder →

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.