Neungyule Education, Inc. (KOSDAQ:053290)
South Korea · Delayed Price · Currency is KRW 1,638.00
-52.00 (-3.08%)
At close: Sep 3, 2026
Neungyule Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,638.00 | 1,779.00 | 1,634.00 | 1,676.00 | 1,676.00 | 2.32% | 4,101 |
| Sep 3, 2026 | 1,692.00 | 1,692.00 | 1,622.00 | 1,638.00 | 1,638.00 | -3.08% | 7,361 |
| Sep 2, 2026 | 1,711.00 | 1,726.00 | 1,661.00 | 1,690.00 | 1,690.00 | -1.23% | 13,774 |
| Sep 1, 2026 | 1,670.00 | 1,797.00 | 1,670.00 | 1,711.00 | 1,711.00 | -0.23% | 9,328 |
| Aug 31, 2026 | 1,795.00 | 1,795.00 | 1,678.00 | 1,715.00 | 1,715.00 | 0.06% | 23,321 |
| Aug 28, 2026 | 1,733.00 | 1,843.00 | 1,711.00 | 1,714.00 | 1,714.00 | -1.10% | 6,192 |
| Aug 27, 2026 | 1,732.00 | 1,881.00 | 1,732.00 | 1,733.00 | 1,733.00 | -2.64% | 17,907 |
| Aug 26, 2026 | 1,750.00 | 1,814.00 | 1,737.00 | 1,780.00 | 1,780.00 | 0.51% | 67,515 |
| Aug 25, 2026 | 1,792.00 | 1,792.00 | 1,715.00 | 1,771.00 | 1,771.00 | -1.17% | 44,872 |
| Aug 24, 2026 | 1,872.00 | 1,872.00 | 1,783.00 | 1,792.00 | 1,792.00 | -2.18% | 28,203 |
| Aug 21, 2026 | 1,840.00 | 1,893.00 | 1,812.00 | 1,832.00 | 1,832.00 | -0.43% | 19,136 |
| Aug 20, 2026 | 1,858.00 | 1,873.00 | 1,830.00 | 1,840.00 | 1,840.00 | -1.76% | 20,709 |
| Aug 19, 2026 | 1,870.00 | 1,898.00 | 1,811.00 | 1,873.00 | 1,873.00 | 0.27% | 18,058 |
| Aug 18, 2026 | 1,800.00 | 1,871.00 | 1,783.00 | 1,868.00 | 1,868.00 | 4.07% | 33,743 |
| Aug 14, 2026 | 1,880.00 | 1,880.00 | 1,750.00 | 1,795.00 | 1,795.00 | 0.90% | 20,257 |
| Aug 13, 2026 | 1,839.00 | 1,839.00 | 1,763.00 | 1,779.00 | 1,779.00 | -1.66% | 34,171 |
| Aug 12, 2026 | 1,833.00 | 1,895.00 | 1,762.00 | 1,809.00 | 1,809.00 | -0.33% | 28,694 |
| Aug 11, 2026 | 1,800.00 | 1,847.00 | 1,793.00 | 1,815.00 | 1,815.00 | 0.95% | 38,692 |
| Aug 10, 2026 | 1,850.00 | 1,850.00 | 1,770.00 | 1,798.00 | 1,798.00 | -0.44% | 33,148 |
| Aug 7, 2026 | 1,709.00 | 1,815.00 | 1,709.00 | 1,806.00 | 1,806.00 | 3.67% | 52,790 |
| Aug 6, 2026 | 1,740.00 | 1,751.00 | 1,715.00 | 1,742.00 | 1,742.00 | 1.57% | 16,029 |
| Aug 5, 2026 | 1,730.00 | 1,767.00 | 1,705.00 | 1,715.00 | 1,715.00 | -0.58% | 34,654 |
| Aug 4, 2026 | 1,700.00 | 1,790.00 | 1,700.00 | 1,725.00 | 1,725.00 | 1.47% | 73,465 |
| Aug 3, 2026 | 1,750.00 | 1,766.00 | 1,646.00 | 1,700.00 | 1,700.00 | 0.12% | 60,685 |
| Jul 31, 2026 | 1,732.00 | 1,775.00 | 1,617.00 | 1,698.00 | 1,698.00 | 1.62% | 55,532 |
| Jul 30, 2026 | 1,400.00 | 1,793.00 | 1,400.00 | 1,671.00 | 1,671.00 | -1.82% | 73,073 |
| Jul 29, 2026 | 1,700.00 | 1,742.00 | 1,658.00 | 1,702.00 | 1,702.00 | 3.21% | 66,396 |
| Jul 28, 2026 | 1,731.00 | 1,796.00 | 1,647.00 | 1,649.00 | 1,649.00 | -4.79% | 48,468 |
| Jul 27, 2026 | 1,837.00 | 1,870.00 | 1,666.00 | 1,732.00 | 1,732.00 | -6.48% | 28,282 |
| Jul 24, 2026 | 1,862.00 | 1,932.00 | 1,819.00 | 1,852.00 | 1,852.00 | -0.54% | 40,709 |
| Jul 23, 2026 | 1,745.00 | 1,892.00 | 1,745.00 | 1,862.00 | 1,862.00 | 4.37% | 54,192 |
| Jul 22, 2026 | 1,667.00 | 1,823.00 | 1,667.00 | 1,784.00 | 1,784.00 | 6.13% | 55,286 |
| Jul 21, 2026 | 1,601.00 | 1,720.00 | 1,601.00 | 1,681.00 | 1,681.00 | 5.00% | 70,578 |
| Jul 20, 2026 | 1,737.00 | 1,800.00 | 1,601.00 | 1,601.00 | 1,601.00 | -8.04% | 97,353 |
| Jul 16, 2026 | 1,798.00 | 1,872.00 | 1,712.00 | 1,741.00 | 1,741.00 | -3.17% | 113,772 |
| Jul 15, 2026 | 1,550.00 | 1,850.00 | 1,550.00 | 1,798.00 | 1,798.00 | 14.16% | 171,897 |
| Jul 14, 2026 | 1,497.00 | 1,668.00 | 1,439.00 | 1,575.00 | 1,575.00 | 4.30% | 106,965 |
| Jul 13, 2026 | 1,510.00 | 1,570.00 | 1,496.00 | 1,510.00 | 1,510.00 | - | 51,186 |
| Jul 10, 2026 | 1,401.00 | 1,556.00 | 1,383.00 | 1,510.00 | 1,510.00 | 7.78% | 53,428 |
| Jul 9, 2026 | 1,507.00 | 1,508.00 | 1,366.00 | 1,401.00 | 1,401.00 | -3.45% | 118,937 |
| Jul 8, 2026 | 1,284.00 | 1,645.00 | 1,284.00 | 1,451.00 | 1,451.00 | 13.01% | 511,125 |
| Jul 7, 2026 | 1,295.00 | 1,325.00 | 1,278.00 | 1,284.00 | 1,284.00 | -0.85% | 17,395 |
| Jul 6, 2026 | 1,297.00 | 1,359.00 | 1,249.00 | 1,295.00 | 1,295.00 | -0.15% | 9,651 |
| Jul 3, 2026 | 1,302.00 | 1,358.00 | 1,240.00 | 1,297.00 | 1,297.00 | -0.38% | 30,004 |
| Jul 2, 2026 | 1,301.00 | 1,378.00 | 1,252.00 | 1,302.00 | 1,302.00 | 0.08% | 10,443 |
| Jul 1, 2026 | 1,278.00 | 1,378.00 | 1,241.00 | 1,301.00 | 1,301.00 | 1.40% | 17,818 |
| Jun 30, 2026 | 1,259.00 | 1,369.00 | 1,259.00 | 1,283.00 | 1,283.00 | -2.80% | 17,911 |
| Jun 29, 2026 | 1,065.00 | 1,333.00 | 1,065.00 | 1,320.00 | 1,320.00 | 11.86% | 51,311 |
| Jun 26, 2026 | 1,177.00 | 1,201.00 | 1,136.00 | 1,180.00 | 1,180.00 | -1.26% | 22,987 |
| Jun 25, 2026 | 1,215.00 | 1,253.00 | 1,194.00 | 1,195.00 | 1,195.00 | -2.37% | 14,642 |