Neungyule Education, Inc. (KOSDAQ:053290)
South Korea · Delayed Price · Currency is KRW 1,850.00
-2.00 (-0.11%)
At close: Dec 10, 2025
Neungyule Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 1,880.00 | 2,025.00 | 1,880.00 | 1,949.00 | 1,949.00 | 3.84% | 26,065 |
| Nov 19, 2025 | 1,933.00 | 1,962.00 | 1,794.00 | 1,877.00 | 1,877.00 | -2.90% | 49,305 |
| Nov 18, 2025 | 1,980.00 | 1,980.00 | 1,933.00 | 1,933.00 | 1,933.00 | -2.37% | 25,783 |
| Nov 17, 2025 | 1,974.00 | 2,045.00 | 1,951.00 | 1,980.00 | 1,980.00 | 0.30% | 16,359 |
| Nov 14, 2025 | 1,974.00 | 2,065.00 | 1,945.00 | 1,974.00 | 1,974.00 | - | 32,905 |
| Nov 13, 2025 | 1,960.00 | 1,984.00 | 1,927.00 | 1,974.00 | 1,974.00 | 0.36% | 30,721 |
| Nov 12, 2025 | 1,920.00 | 1,967.00 | 1,918.00 | 1,967.00 | 1,967.00 | 2.45% | 12,164 |
| Nov 11, 2025 | 1,963.00 | 1,963.00 | 1,911.00 | 1,920.00 | 1,920.00 | -1.23% | 9,415 |
| Nov 10, 2025 | 1,890.00 | 1,974.00 | 1,884.00 | 1,944.00 | 1,944.00 | 2.69% | 23,522 |
| Nov 7, 2025 | 1,925.00 | 1,987.00 | 1,893.00 | 1,893.00 | 1,893.00 | -2.92% | 33,650 |
| Nov 6, 2025 | 1,920.00 | 1,950.00 | 1,850.00 | 1,950.00 | 1,950.00 | 2.58% | 29,546 |
| Nov 5, 2025 | 1,921.00 | 1,921.00 | 1,883.00 | 1,901.00 | 1,901.00 | -0.05% | 17,035 |
| Nov 4, 2025 | 1,904.00 | 1,915.00 | 1,894.00 | 1,902.00 | 1,902.00 | 0.16% | 22,803 |
| Nov 3, 2025 | 1,970.00 | 1,979.00 | 1,899.00 | 1,899.00 | 1,899.00 | -3.31% | 80,755 |
| Oct 31, 2025 | 2,005.00 | 2,055.00 | 1,963.00 | 1,964.00 | 1,964.00 | -1.31% | 35,786 |
| Oct 30, 2025 | 2,070.00 | 2,085.00 | 1,960.00 | 1,990.00 | 1,990.00 | -4.56% | 100,487 |
| Oct 29, 2025 | 2,140.00 | 2,140.00 | 2,025.00 | 2,085.00 | 2,085.00 | -0.24% | 57,814 |
| Oct 28, 2025 | 2,070.00 | 2,100.00 | 2,050.00 | 2,090.00 | 2,090.00 | 0.72% | 24,031 |
| Oct 27, 2025 | 2,060.00 | 2,100.00 | 2,060.00 | 2,075.00 | 2,075.00 | - | 15,869 |
| Oct 24, 2025 | 2,120.00 | 2,185.00 | 2,055.00 | 2,075.00 | 2,075.00 | -0.48% | 45,516 |
| Oct 23, 2025 | 2,095.00 | 2,190.00 | 2,065.00 | 2,085.00 | 2,085.00 | -0.48% | 46,838 |
| Oct 22, 2025 | 2,085.00 | 2,115.00 | 2,025.00 | 2,095.00 | 2,095.00 | 0.24% | 13,221 |
| Oct 21, 2025 | 2,085.00 | 2,125.00 | 2,085.00 | 2,090.00 | 2,090.00 | 0.24% | 19,044 |
| Oct 20, 2025 | 2,010.00 | 2,195.00 | 1,990.00 | 2,085.00 | 2,085.00 | 4.41% | 88,652 |
| Oct 17, 2025 | 2,070.00 | 2,075.00 | 1,997.00 | 1,997.00 | 1,997.00 | -3.53% | 78,944 |
| Oct 16, 2025 | 2,130.00 | 2,130.00 | 2,030.00 | 2,070.00 | 2,070.00 | -1.43% | 40,996 |
| Oct 15, 2025 | 2,135.00 | 2,135.00 | 2,070.00 | 2,100.00 | 2,100.00 | - | 19,474 |
| Oct 14, 2025 | 2,060.00 | 2,115.00 | 2,050.00 | 2,100.00 | 2,100.00 | 1.20% | 28,681 |
| Oct 13, 2025 | 2,075.00 | 2,115.00 | 2,040.00 | 2,075.00 | 2,075.00 | - | 36,944 |
| Oct 10, 2025 | 2,100.00 | 2,115.00 | 2,060.00 | 2,075.00 | 2,075.00 | -1.89% | 36,308 |
| Oct 2, 2025 | 2,120.00 | 2,130.00 | 2,100.00 | 2,115.00 | 2,115.00 | - | 24,893 |
| Oct 1, 2025 | 2,160.00 | 2,160.00 | 2,115.00 | 2,115.00 | 2,115.00 | -1.17% | 17,802 |
| Sep 30, 2025 | 2,145.00 | 2,150.00 | 2,105.00 | 2,140.00 | 2,140.00 | -0.23% | 30,861 |
| Sep 29, 2025 | 2,150.00 | 2,180.00 | 2,140.00 | 2,145.00 | 2,145.00 | -0.69% | 14,382 |
| Sep 26, 2025 | 2,180.00 | 2,180.00 | 2,125.00 | 2,160.00 | 2,160.00 | - | 30,165 |
| Sep 25, 2025 | 2,165.00 | 2,195.00 | 2,160.00 | 2,160.00 | 2,160.00 | -0.23% | 15,007 |
| Sep 24, 2025 | 2,180.00 | 2,195.00 | 2,155.00 | 2,165.00 | 2,165.00 | -0.69% | 14,039 |