Neungyule Education, Inc. (KOSDAQ:053290)
South Korea · Delayed Price · Currency is KRW 1,949.00
+19.00 (0.98%)
At close: Feb 27, 2026
Neungyule Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,930.00 | 2,000.00 | 1,885.00 | 1,949.00 | 1,949.00 | 0.98% | 41,022 |
| Feb 26, 2026 | 1,965.00 | 1,973.00 | 1,891.00 | 1,930.00 | 1,930.00 | -2.13% | 54,320 |
| Feb 25, 2026 | 1,993.00 | 2,050.00 | 1,972.00 | 1,972.00 | 1,972.00 | -1.89% | 31,956 |
| Feb 24, 2026 | 1,999.00 | 2,030.00 | 1,997.00 | 2,010.00 | 2,010.00 | 0.55% | 28,301 |
| Feb 23, 2026 | 1,912.00 | 2,000.00 | 1,903.00 | 1,999.00 | 1,999.00 | 4.01% | 59,437 |
| Feb 20, 2026 | 1,951.00 | 1,956.00 | 1,867.00 | 1,922.00 | 1,922.00 | -2.44% | 94,339 |
| Feb 19, 2026 | 2,055.00 | 2,095.00 | 1,970.00 | 1,970.00 | 1,970.00 | -4.14% | 110,237 |
| Feb 13, 2026 | 2,010.00 | 2,145.00 | 2,000.00 | 2,055.00 | 2,055.00 | 2.24% | 74,392 |
| Feb 12, 2026 | 2,005.00 | 2,150.00 | 1,990.00 | 2,010.00 | 2,010.00 | 0.70% | 152,249 |
| Feb 11, 2026 | 1,891.00 | 2,135.00 | 1,891.00 | 1,996.00 | 1,996.00 | 5.55% | 286,303 |
| Feb 10, 2026 | 1,905.00 | 1,937.00 | 1,860.00 | 1,891.00 | 1,891.00 | -0.42% | 47,022 |
| Feb 9, 2026 | 1,933.00 | 1,974.00 | 1,883.00 | 1,899.00 | 1,899.00 | -1.76% | 32,118 |
| Feb 6, 2026 | 1,929.00 | 1,960.00 | 1,850.00 | 1,933.00 | 1,933.00 | -0.10% | 56,566 |
| Feb 5, 2026 | 1,922.00 | 1,950.00 | 1,890.00 | 1,935.00 | 1,935.00 | 0.68% | 32,566 |
| Feb 4, 2026 | 1,895.00 | 1,940.00 | 1,853.00 | 1,922.00 | 1,922.00 | 1.42% | 41,417 |
| 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 |