Neungyule Education, Inc. (KOSDAQ:053290)
South Korea · Delayed Price · Currency is KRW 1,895.00
+55.00 (2.99%)
At close: Feb 3, 2026
Neungyule Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1,840.00 | 1,899.00 | 1,836.00 | 1,895.00 | 1,895.00 | 2.99% | 28,013 |
| Feb 2, 2026 | 1,860.00 | 1,960.00 | 1,834.00 | 1,840.00 | 1,840.00 | -1.08% | 58,180 |
| Jan 30, 2026 | 1,879.00 | 1,885.00 | 1,847.00 | 1,860.00 | 1,860.00 | -1.33% | 32,065 |
| Jan 29, 2026 | 1,900.00 | 1,900.00 | 1,843.00 | 1,885.00 | 1,885.00 | -0.79% | 24,288 |
| Jan 28, 2026 | 1,964.00 | 2,000.00 | 1,795.00 | 1,900.00 | 1,900.00 | -3.26% | 66,303 |
| Jan 27, 2026 | 1,901.00 | 1,989.00 | 1,862.00 | 1,964.00 | 1,964.00 | 3.31% | 39,585 |
| Jan 26, 2026 | 1,827.00 | 1,931.00 | 1,813.00 | 1,901.00 | 1,901.00 | 4.05% | 45,386 |
| Jan 23, 2026 | 1,800.00 | 1,833.00 | 1,781.00 | 1,827.00 | 1,827.00 | 1.61% | 22,665 |
| Jan 22, 2026 | 1,880.00 | 1,960.00 | 1,703.00 | 1,798.00 | 1,798.00 | -2.81% | 80,784 |
| Jan 21, 2026 | 1,807.00 | 1,873.00 | 1,799.00 | 1,850.00 | 1,850.00 | 2.04% | 68,729 |
| Jan 20, 2026 | 1,806.00 | 1,879.00 | 1,766.00 | 1,813.00 | 1,813.00 | 0.39% | 57,425 |
| Jan 19, 2026 | 1,843.00 | 1,914.00 | 1,727.00 | 1,806.00 | 1,806.00 | -2.01% | 69,849 |
| Jan 16, 2026 | 1,968.00 | 2,040.00 | 1,811.00 | 1,843.00 | 1,843.00 | -4.31% | 171,624 |
| Jan 15, 2026 | 1,840.00 | 1,955.00 | 1,840.00 | 1,926.00 | 1,926.00 | 5.02% | 70,882 |
| Jan 14, 2026 | 1,889.00 | 1,889.00 | 1,810.00 | 1,834.00 | 1,834.00 | -3.01% | 24,873 |
| Jan 13, 2026 | 1,800.00 | 2,015.00 | 1,800.00 | 1,891.00 | 1,891.00 | 5.70% | 186,160 |
| Jan 12, 2026 | 1,810.00 | 1,816.00 | 1,789.00 | 1,789.00 | 1,789.00 | -1.16% | 20,527 |
| Jan 9, 2026 | 1,785.00 | 1,824.00 | 1,771.00 | 1,810.00 | 1,810.00 | 1.40% | 31,430 |
| Jan 8, 2026 | 1,811.00 | 1,824.00 | 1,770.00 | 1,785.00 | 1,785.00 | -1.44% | 29,775 |
| Jan 7, 2026 | 1,805.00 | 1,858.00 | 1,787.00 | 1,811.00 | 1,811.00 | 0.33% | 15,668 |
| Jan 6, 2026 | 1,828.00 | 1,838.00 | 1,805.00 | 1,805.00 | 1,805.00 | -1.26% | 25,759 |
| Jan 5, 2026 | 1,800.00 | 1,833.00 | 1,782.00 | 1,828.00 | 1,828.00 | 1.56% | 27,386 |
| Jan 2, 2026 | 1,801.00 | 1,818.00 | 1,782.00 | 1,800.00 | 1,800.00 | - | 11,853 |
| Dec 30, 2025 | 1,805.00 | 1,817.00 | 1,729.00 | 1,800.00 | 1,800.00 | 0.61% | 13,827 |
| Dec 29, 2025 | 1,800.00 | 1,800.00 | 1,785.00 | 1,789.00 | 1,789.00 | -0.17% | 9,856 |
| Dec 26, 2025 | 1,836.00 | 1,836.00 | 1,791.00 | 1,792.00 | 1,792.00 | -2.40% | 41,070 |
| Dec 24, 2025 | 1,798.00 | 1,840.00 | 1,790.00 | 1,836.00 | 1,836.00 | 2.11% | 16,887 |
| Dec 23, 2025 | 1,820.00 | 1,851.00 | 1,797.00 | 1,798.00 | 1,798.00 | -1.21% | 27,489 |
| Dec 22, 2025 | 1,811.00 | 1,829.00 | 1,803.00 | 1,820.00 | 1,820.00 | 0.50% | 17,955 |
| Dec 19, 2025 | 1,811.00 | 1,813.00 | 1,795.00 | 1,811.00 | 1,811.00 | 0.28% | 27,364 |
| Dec 18, 2025 | 1,830.00 | 1,830.00 | 1,797.00 | 1,806.00 | 1,806.00 | -1.31% | 36,581 |
| Dec 17, 2025 | 1,831.00 | 1,882.00 | 1,802.00 | 1,830.00 | 1,830.00 | -0.05% | 19,909 |
| Dec 16, 2025 | 1,833.00 | 1,883.00 | 1,803.00 | 1,831.00 | 1,831.00 | -0.11% | 16,527 |
| Dec 15, 2025 | 1,852.00 | 1,885.00 | 1,831.00 | 1,833.00 | 1,833.00 | -1.13% | 17,495 |
| Dec 12, 2025 | 1,850.00 | 1,876.00 | 1,811.00 | 1,854.00 | 1,854.00 | 0.22% | 10,594 |
| Dec 11, 2025 | 1,858.00 | 1,868.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 7,461 |
| Dec 10, 2025 | 1,852.00 | 1,865.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.11% | 11,675 |
| Dec 9, 2025 | 1,879.00 | 1,879.00 | 1,852.00 | 1,852.00 | 1,852.00 | -0.54% | 14,776 |
| Dec 8, 2025 | 1,881.00 | 1,901.00 | 1,854.00 | 1,862.00 | 1,862.00 | -0.05% | 15,729 |
| Dec 5, 2025 | 1,882.00 | 1,900.00 | 1,860.00 | 1,863.00 | 1,863.00 | -1.01% | 14,221 |
| Dec 4, 2025 | 1,908.00 | 1,908.00 | 1,878.00 | 1,882.00 | 1,882.00 | -1.36% | 15,612 |
| Dec 3, 2025 | 1,910.00 | 1,927.00 | 1,884.00 | 1,908.00 | 1,908.00 | -0.10% | 17,516 |
| Dec 2, 2025 | 1,881.00 | 1,917.00 | 1,863.00 | 1,910.00 | 1,910.00 | 2.52% | 18,068 |
| Dec 1, 2025 | 1,868.00 | 1,900.00 | 1,845.00 | 1,863.00 | 1,863.00 | -0.27% | 26,081 |
| Nov 28, 2025 | 1,851.00 | 1,868.00 | 1,800.00 | 1,868.00 | 1,868.00 | 0.92% | 19,912 |
| Nov 27, 2025 | 1,855.00 | 1,855.00 | 1,843.00 | 1,851.00 | 1,851.00 | 0.43% | 4,928 |
| Nov 26, 2025 | 1,843.00 | 1,895.00 | 1,829.00 | 1,843.00 | 1,843.00 | -1.81% | 72,539 |
| Nov 25, 2025 | 1,885.00 | 1,900.00 | 1,871.00 | 1,877.00 | 1,877.00 | -0.37% | 7,101 |
| Nov 24, 2025 | 1,858.00 | 1,901.00 | 1,858.00 | 1,884.00 | 1,884.00 | 0.64% | 16,276 |
| Nov 21, 2025 | 1,949.00 | 1,960.00 | 1,872.00 | 1,872.00 | 1,872.00 | -3.95% | 15,470 |