Neungyule Education Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 13,050.00 | 13,550.00 | 13,000.00 | 13,400.00 | 12,967.64 | 269,090 |
| 2021-11-23 | 13,500.00 | 13,800.00 | 13,000.00 | 13,000.00 | 12,580.55 | 325,673 |
| 2021-11-22 | 14,050.00 | 14,150.00 | 13,700.00 | 13,750.00 | 13,306.35 | 375,947 |
| 2021-11-19 | 13,800.00 | 14,150.00 | 13,600.00 | 13,900.00 | 13,451.51 | 300,432 |
| 2021-11-18 | 13,950.00 | 14,300.00 | 13,450.00 | 14,000.00 | 13,548.28 | 328,587 |
| 2021-11-17 | 14,800.00 | 14,800.00 | 13,900.00 | 14,000.00 | 13,548.28 | 420,849 |
| 2021-11-16 | 14,900.00 | 15,050.00 | 14,350.00 | 14,850.00 | 14,370.86 | 428,864 |
| 2021-11-15 | 14,500.00 | 15,100.00 | 14,250.00 | 14,900.00 | 14,419.25 | 588,612 |
| 2021-11-12 | 13,900.00 | 14,500.00 | 13,600.00 | 14,400.00 | 13,935.38 | 584,140 |
| 2021-11-11 | 14,300.00 | 14,850.00 | 13,650.00 | 13,850.00 | 13,403.12 | 876,342 |
| 2021-11-10 | 15,300.00 | 15,650.00 | 14,300.00 | 14,350.00 | 13,886.99 | 986,132 |
| 2021-11-09 | 16,250.00 | 16,850.00 | 15,200.00 | 15,350.00 | 14,854.73 | 1,292,793 |
| 2021-11-08 | 18,500.00 | 18,500.00 | 16,200.00 | 16,500.00 | 15,967.62 | 2,119,383 |
| 2021-11-05 | 17,800.00 | 22,000.00 | 15,000.00 | 18,800.00 | 18,193.41 | 16,659,990 |
| 2021-11-04 | 18,500.00 | 18,550.00 | 17,350.00 | 17,450.00 | 16,886.97 | 1,625,781 |
| 2021-11-03 | 19,000.00 | 19,200.00 | 18,400.00 | 18,450.00 | 17,854.70 | 1,339,251 |
| 2021-11-02 | 19,750.00 | 20,250.00 | 18,200.00 | 18,800.00 | 18,193.41 | 2,660,924 |
| 2021-11-01 | 18,450.00 | 20,050.00 | 17,900.00 | 19,550.00 | 18,919.21 | 5,013,616 |
| 2021-10-29 | 17,800.00 | 18,800.00 | 17,200.00 | 18,250.00 | 17,661.16 | 3,591,612 |
| 2021-10-28 | 17,500.00 | 17,900.00 | 17,200.00 | 17,450.00 | 16,886.97 | 1,283,808 |
| 2021-10-27 | 17,800.00 | 17,900.00 | 16,850.00 | 17,350.00 | 16,790.20 | 1,465,242 |
| 2021-10-26 | 16,150.00 | 17,400.00 | 16,000.00 | 17,300.00 | 16,741.81 | 1,566,351 |
| 2021-10-25 | 15,850.00 | 17,750.00 | 15,800.00 | 16,900.00 | 16,354.71 | 4,068,966 |
| 2021-10-22 | 15,900.00 | 16,750.00 | 15,350.00 | 15,650.00 | 15,145.05 | 740,203 |
← NewerPage 21 of 21 · 1,224 trading days
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.