Skip to main content
logo
Neungyule Education, Inc. (KOSDAQ:053290)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,010.00
-75.00 (-3.60%)
Last updated: Oct 30, 2025, 12:07 PM KST

Neungyule Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,070.002,085.001,960.001,990.001,990.00-4.56%100,487
Oct 29, 20252,140.002,140.002,025.002,085.002,085.00-0.24%57,814
Oct 28, 20252,070.002,100.002,050.002,090.002,090.000.72%24,031
Oct 27, 20252,060.002,100.002,060.002,075.002,075.00-15,869
Oct 24, 20252,120.002,185.002,055.002,075.002,075.00-0.48%45,516
Oct 23, 20252,095.002,190.002,065.002,085.002,085.00-0.48%46,838
Oct 22, 20252,085.002,115.002,025.002,095.002,095.000.24%13,221
Oct 21, 20252,085.002,125.002,085.002,090.002,090.000.24%19,044
Oct 20, 20252,010.002,195.001,990.002,085.002,085.004.41%88,652
Oct 17, 20252,070.002,075.001,997.001,997.001,997.00-3.53%78,944
Oct 16, 20252,130.002,130.002,030.002,070.002,070.00-1.43%40,996
Oct 15, 20252,135.002,135.002,070.002,100.002,100.00-19,474
Oct 14, 20252,060.002,115.002,050.002,100.002,100.001.20%28,681
Oct 13, 20252,075.002,115.002,040.002,075.002,075.00-36,944
Oct 10, 20252,100.002,115.002,060.002,075.002,075.00-1.89%36,308
Oct 2, 20252,120.002,130.002,100.002,115.002,115.00-24,893
Oct 1, 20252,160.002,160.002,115.002,115.002,115.00-1.17%17,802
Sep 30, 20252,145.002,150.002,105.002,140.002,140.00-0.23%30,861
Sep 29, 20252,150.002,180.002,140.002,145.002,145.00-0.69%14,382
Sep 26, 20252,180.002,180.002,125.002,160.002,160.00-30,165
Sep 25, 20252,165.002,195.002,160.002,160.002,160.00-0.23%15,007
Sep 24, 20252,180.002,195.002,155.002,165.002,165.00-0.69%14,039
Sep 23, 20252,220.002,220.002,150.002,180.002,180.00-1.80%69,695
Sep 22, 20252,205.002,250.002,205.002,220.002,220.00-0.45%15,614
Sep 19, 20252,235.002,260.002,200.002,230.002,230.00-20,556
Sep 18, 20252,185.002,255.002,180.002,230.002,230.001.59%47,170
Sep 17, 20252,180.002,200.002,155.002,195.002,195.000.69%26,256
Sep 16, 20252,210.002,225.002,180.002,180.002,180.00-1.36%28,874
Sep 15, 20252,220.002,240.002,190.002,210.002,210.00-0.45%20,782
Sep 12, 20252,185.002,320.002,185.002,220.002,220.001.60%50,499
Sep 11, 20252,210.002,245.002,175.002,185.002,185.00-1.13%30,753
Sep 10, 20252,300.002,300.002,175.002,210.002,210.00-0.67%28,546
Sep 9, 20252,160.002,240.002,160.002,225.002,225.003.01%37,296
Sep 8, 20252,150.002,180.002,130.002,160.002,160.000.23%23,005
Sep 5, 20252,200.002,235.002,150.002,155.002,155.00-1.82%26,972
Sep 4, 20252,160.002,200.002,155.002,195.002,195.002.09%14,043
Sep 3, 20252,180.002,230.002,145.002,150.002,150.00-1.38%34,275
Sep 2, 20252,200.002,220.002,170.002,180.002,180.00-0.91%18,421
Sep 1, 20252,230.002,260.002,195.002,200.002,200.00-2.22%27,064
Aug 29, 20252,240.002,270.002,220.002,250.002,250.00-0.88%17,989
Aug 28, 20252,220.002,275.002,215.002,270.002,270.001.79%27,413
Aug 27, 20252,220.002,270.002,195.002,230.002,230.000.45%25,173
Aug 26, 20252,275.002,380.002,210.002,220.002,220.00-4.10%36,543
Aug 25, 20252,255.002,335.002,255.002,315.002,315.001.98%36,519
Aug 22, 20252,250.002,305.002,220.002,270.002,270.000.67%31,832
Aug 21, 20252,285.002,300.002,210.002,255.002,255.00-1.31%24,801
Aug 20, 20252,250.002,295.002,190.002,285.002,285.001.56%54,510
Aug 19, 20252,275.002,295.002,200.002,250.002,250.00-1.10%65,297
Aug 18, 20252,330.002,330.002,275.002,275.002,275.00-2.36%45,109
Aug 14, 20252,335.002,360.002,300.002,330.002,330.00-0.85%50,976