Neungyule Education, Inc. (KOSDAQ:053290)
South Korea · Delayed Price · Currency is KRW 1,601.00
-140.00 (-8.04%)
At close: Jul 20, 2026
Neungyule Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,106.00 | 1,226.00 | 1,106.00 | 1,224.00 | 1,224.00 | 2.43% | 29,869 |
| Jun 23, 2026 | 1,299.00 | 1,319.00 | 1,192.00 | 1,195.00 | 1,195.00 | -7.94% | 71,521 |
| Jun 22, 2026 | 1,340.00 | 1,378.00 | 1,279.00 | 1,298.00 | 1,298.00 | -5.94% | 36,741 |
| Jun 19, 2026 | 1,392.00 | 1,419.00 | 1,340.00 | 1,380.00 | 1,380.00 | -0.93% | 43,789 |
| Jun 18, 2026 | 1,469.00 | 1,469.00 | 1,392.00 | 1,393.00 | 1,393.00 | -5.17% | 62,652 |
| Jun 17, 2026 | 1,451.00 | 1,575.00 | 1,399.00 | 1,469.00 | 1,469.00 | 1.24% | 32,752 |
| Jun 16, 2026 | 1,462.00 | 1,555.00 | 1,420.00 | 1,451.00 | 1,451.00 | -0.75% | 21,251 |
| Jun 15, 2026 | 1,575.00 | 1,575.00 | 1,456.00 | 1,462.00 | 1,462.00 | -7.17% | 52,859 |
| Jun 12, 2026 | 1,486.00 | 1,584.00 | 1,464.00 | 1,575.00 | 1,575.00 | 7.07% | 27,028 |
| Jun 11, 2026 | 1,426.00 | 1,471.00 | 1,400.00 | 1,471.00 | 1,471.00 | 2.29% | 31,291 |
| Jun 10, 2026 | 1,450.00 | 1,501.00 | 1,398.00 | 1,438.00 | 1,438.00 | -0.28% | 40,991 |
| Jun 9, 2026 | 1,456.00 | 1,528.00 | 1,441.00 | 1,442.00 | 1,442.00 | -0.96% | 39,541 |
| Jun 8, 2026 | 1,435.00 | 1,560.00 | 1,430.00 | 1,456.00 | 1,456.00 | -7.73% | 33,206 |
| Jun 5, 2026 | 1,591.00 | 1,668.00 | 1,528.00 | 1,578.00 | 1,578.00 | -0.82% | 24,292 |
| Jun 4, 2026 | 1,620.00 | 1,695.00 | 1,576.00 | 1,591.00 | 1,591.00 | -1.79% | 43,610 |
| Jun 2, 2026 | 1,596.00 | 1,632.00 | 1,504.00 | 1,620.00 | 1,620.00 | 2.40% | 62,137 |
| Jun 1, 2026 | 1,631.00 | 1,639.00 | 1,567.00 | 1,582.00 | 1,582.00 | -3.00% | 91,950 |
| May 29, 2026 | 1,685.00 | 1,699.00 | 1,613.00 | 1,631.00 | 1,631.00 | -4.00% | 72,315 |
| May 28, 2026 | 1,652.00 | 1,719.00 | 1,630.00 | 1,699.00 | 1,699.00 | 2.85% | 41,543 |
| May 27, 2026 | 1,706.00 | 1,710.00 | 1,642.00 | 1,652.00 | 1,652.00 | -2.65% | 78,358 |
| May 26, 2026 | 1,799.00 | 1,848.00 | 1,696.00 | 1,697.00 | 1,697.00 | -5.20% | 47,077 |
| May 22, 2026 | 1,732.00 | 1,836.00 | 1,732.00 | 1,790.00 | 1,790.00 | 4.19% | 25,754 |
| May 21, 2026 | 1,686.00 | 1,850.00 | 1,686.00 | 1,718.00 | 1,718.00 | 1.96% | 48,143 |
| May 20, 2026 | 1,744.00 | 1,757.00 | 1,610.00 | 1,685.00 | 1,685.00 | -4.42% | 39,566 |
| May 19, 2026 | 1,739.00 | 1,779.00 | 1,728.00 | 1,763.00 | 1,763.00 | 1.38% | 30,837 |
| May 18, 2026 | 1,758.00 | 1,781.00 | 1,705.00 | 1,739.00 | 1,739.00 | -2.58% | 76,490 |
| May 15, 2026 | 1,865.00 | 1,919.00 | 1,770.00 | 1,785.00 | 1,785.00 | -4.29% | 29,098 |
| May 14, 2026 | 1,820.00 | 1,865.00 | 1,734.00 | 1,865.00 | 1,865.00 | 2.47% | 65,107 |
| May 13, 2026 | 1,888.00 | 1,920.00 | 1,820.00 | 1,820.00 | 1,820.00 | -3.55% | 70,030 |
| May 12, 2026 | 1,954.00 | 1,998.00 | 1,851.00 | 1,887.00 | 1,887.00 | -3.33% | 57,182 |
| May 11, 2026 | 2,070.00 | 2,095.00 | 1,933.00 | 1,952.00 | 1,952.00 | -5.70% | 85,143 |
| May 8, 2026 | 2,015.00 | 2,090.00 | 2,000.00 | 2,070.00 | 2,070.00 | 2.73% | 39,448 |