Neungyule Education, Inc. (KOSDAQ:053290)
South Korea · Delayed Price · Currency is KRW 2,200.00
+5.00 (0.23%)
At close: Apr 30, 2026
Neungyule Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2,265.00 | 2,265.00 | 2,155.00 | 2,200.00 | 2,200.00 | 0.23% | 38,964 |
| Apr 29, 2026 | 2,190.00 | 2,320.00 | 2,185.00 | 2,195.00 | 2,195.00 | -2.88% | 31,031 |
| Apr 28, 2026 | 2,300.00 | 2,310.00 | 2,105.00 | 2,260.00 | 2,260.00 | 0.89% | 42,949 |
| Apr 27, 2026 | 2,260.00 | 2,300.00 | 2,225.00 | 2,240.00 | 2,240.00 | -1.10% | 36,848 |
| Apr 24, 2026 | 2,210.00 | 2,350.00 | 2,205.00 | 2,265.00 | 2,265.00 | 2.49% | 26,955 |
| Apr 23, 2026 | 2,250.00 | 2,270.00 | 2,200.00 | 2,210.00 | 2,210.00 | -2.64% | 38,762 |
| Apr 22, 2026 | 2,285.00 | 2,305.00 | 2,265.00 | 2,270.00 | 2,270.00 | -1.73% | 18,661 |
| Apr 21, 2026 | 2,360.00 | 2,430.00 | 2,310.00 | 2,310.00 | 2,310.00 | -2.94% | 37,506 |
| Apr 20, 2026 | 2,375.00 | 2,400.00 | 2,300.00 | 2,380.00 | 2,380.00 | 2.37% | 35,358 |
| Apr 17, 2026 | 2,375.00 | 2,410.00 | 2,290.00 | 2,325.00 | 2,325.00 | -2.11% | 55,669 |
| Apr 16, 2026 | 2,455.00 | 2,455.00 | 2,360.00 | 2,375.00 | 2,375.00 | -2.86% | 52,913 |
| Apr 15, 2026 | 2,430.00 | 2,450.00 | 2,345.00 | 2,445.00 | 2,445.00 | 2.30% | 88,073 |
| Apr 14, 2026 | 2,330.00 | 2,405.00 | 2,295.00 | 2,390.00 | 2,390.00 | 3.69% | 125,358 |
| Apr 13, 2026 | 2,235.00 | 2,350.00 | 2,075.00 | 2,305.00 | 2,305.00 | 2.90% | 93,961 |
| Apr 10, 2026 | 2,150.00 | 2,275.00 | 2,150.00 | 2,240.00 | 2,240.00 | 4.67% | 61,874 |
| Apr 9, 2026 | 2,220.00 | 2,220.00 | 2,120.00 | 2,140.00 | 2,140.00 | -2.95% | 37,028 |
| Apr 8, 2026 | 2,175.00 | 2,290.00 | 2,150.00 | 2,205.00 | 2,205.00 | 1.38% | 45,355 |
| Apr 7, 2026 | 2,225.00 | 2,280.00 | 2,140.00 | 2,175.00 | 2,175.00 | -2.03% | 69,307 |
| Apr 6, 2026 | 2,255.00 | 2,350.00 | 2,210.00 | 2,220.00 | 2,220.00 | -1.99% | 86,973 |
| Apr 3, 2026 | 2,325.00 | 2,345.00 | 2,230.00 | 2,265.00 | 2,265.00 | -2.58% | 144,517 |
| Apr 2, 2026 | 2,190.00 | 2,540.00 | 2,130.00 | 2,325.00 | 2,325.00 | 7.14% | 1,006,188 |
| Apr 1, 2026 | 2,125.00 | 2,180.00 | 2,125.00 | 2,170.00 | 2,170.00 | 3.58% | 50,673 |
| Mar 31, 2026 | 2,125.00 | 2,140.00 | 2,090.00 | 2,095.00 | 2,095.00 | -2.10% | 24,149 |
| Mar 30, 2026 | 2,145.00 | 2,200.00 | 2,080.00 | 2,140.00 | 2,140.00 | -0.23% | 88,966 |
| Mar 27, 2026 | 2,085.00 | 2,150.00 | 2,005.00 | 2,145.00 | 2,145.00 | 2.39% | 35,285 |
| Mar 26, 2026 | 2,100.00 | 2,125.00 | 2,045.00 | 2,095.00 | 2,095.00 | 0.24% | 27,274 |
| Mar 25, 2026 | 2,060.00 | 2,160.00 | 2,060.00 | 2,090.00 | 2,090.00 | 1.70% | 97,723 |
| Mar 24, 2026 | 2,035.00 | 2,145.00 | 2,005.00 | 2,055.00 | 2,055.00 | 0.98% | 73,728 |
| Mar 23, 2026 | 2,050.00 | 2,185.00 | 1,980.00 | 2,035.00 | 2,035.00 | -0.49% | 205,824 |
| Mar 20, 2026 | 2,010.00 | 2,085.00 | 2,010.00 | 2,045.00 | 2,045.00 | 1.74% | 32,659 |
| Mar 19, 2026 | 2,015.00 | 2,030.00 | 1,980.00 | 2,010.00 | 2,010.00 | -0.25% | 33,140 |
| Mar 18, 2026 | 2,050.00 | 2,110.00 | 2,015.00 | 2,015.00 | 2,015.00 | -1.71% | 64,489 |
| Mar 17, 2026 | 2,130.00 | 2,150.00 | 2,015.00 | 2,050.00 | 2,050.00 | 0.49% | 63,128 |
| Mar 16, 2026 | 2,030.00 | 2,070.00 | 1,990.00 | 2,040.00 | 2,040.00 | 0.49% | 53,241 |
| Mar 13, 2026 | 2,005.00 | 2,065.00 | 2,000.00 | 2,030.00 | 2,030.00 | -1.69% | 8,099 |
| Mar 12, 2026 | 2,035.00 | 2,080.00 | 1,996.00 | 2,065.00 | 2,065.00 | 0.73% | 41,894 |
| Mar 11, 2026 | 1,940.00 | 2,050.00 | 1,937.00 | 2,050.00 | 2,050.00 | 6.22% | 38,054 |
| Mar 10, 2026 | 1,930.00 | 2,000.00 | 1,895.00 | 1,930.00 | 1,930.00 | - | 28,920 |
| Mar 9, 2026 | 1,876.00 | 2,000.00 | 1,869.00 | 1,930.00 | 1,930.00 | 2.88% | 59,473 |
| Mar 6, 2026 | 1,950.00 | 1,950.00 | 1,860.00 | 1,876.00 | 1,876.00 | -3.25% | 22,732 |
| Mar 5, 2026 | 1,824.00 | 1,952.00 | 1,820.00 | 1,939.00 | 1,939.00 | 6.54% | 47,376 |
| Mar 4, 2026 | 1,926.00 | 1,942.00 | 1,644.00 | 1,820.00 | 1,820.00 | -6.28% | 89,019 |
| Mar 3, 2026 | 1,980.00 | 2,020.00 | 1,925.00 | 1,942.00 | 1,942.00 | -0.36% | 45,108 |
| 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 |