Neungyule Education, Inc. (KOSDAQ:053290)
South Korea · Delayed Price · Currency is KRW 1,548.00
-20.00 (-1.28%)
At close: Oct 2, 2026
Neungyule Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,568.00 | 1,585.00 | 1,506.00 | 1,548.00 | 1,548.00 | -1.28% | 7,386 |
| Oct 1, 2026 | 1,566.00 | 1,611.00 | 1,527.00 | 1,568.00 | 1,568.00 | -1.57% | 17,956 |
| Sep 30, 2026 | 1,549.00 | 1,639.00 | 1,549.00 | 1,593.00 | 1,593.00 | 1.66% | 1,442 |
| Sep 29, 2026 | 1,609.00 | 1,609.00 | 1,550.00 | 1,567.00 | 1,567.00 | 0.77% | 3,409 |
| Sep 28, 2026 | 1,555.00 | 1,621.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.14% | 4,632 |
| Sep 23, 2026 | 1,576.00 | 1,576.00 | 1,521.00 | 1,573.00 | 1,573.00 | 0.51% | 7,604 |
| Sep 22, 2026 | 1,588.00 | 1,588.00 | 1,514.00 | 1,565.00 | 1,565.00 | -2.07% | 9,781 |
| Sep 21, 2026 | 1,624.00 | 1,624.00 | 1,566.00 | 1,598.00 | 1,598.00 | -0.93% | 4,517 |
| Sep 18, 2026 | 1,620.00 | 1,655.00 | 1,583.00 | 1,613.00 | 1,613.00 | -0.12% | 8,969 |
| Sep 17, 2026 | 1,595.00 | 1,616.00 | 1,589.00 | 1,615.00 | 1,615.00 | 1.70% | 6,991 |
| Sep 16, 2026 | 1,537.00 | 1,595.00 | 1,537.00 | 1,588.00 | 1,588.00 | 1.93% | 3,952 |
| Sep 15, 2026 | 1,672.00 | 1,672.00 | 1,526.00 | 1,558.00 | 1,558.00 | 2.16% | 12,606 |
| Sep 14, 2026 | 1,606.00 | 1,606.00 | 1,469.00 | 1,525.00 | 1,525.00 | -5.04% | 19,446 |
| Sep 11, 2026 | 1,593.00 | 1,647.00 | 1,576.00 | 1,606.00 | 1,606.00 | 0.82% | 5,007 |
| Sep 10, 2026 | 1,630.00 | 1,650.00 | 1,590.00 | 1,593.00 | 1,593.00 | -2.27% | 12,213 |
| Sep 9, 2026 | 1,641.00 | 1,698.00 | 1,623.00 | 1,630.00 | 1,630.00 | -0.67% | 7,591 |
| Sep 8, 2026 | 1,675.00 | 1,675.00 | 1,635.00 | 1,641.00 | 1,641.00 | -2.03% | 1,749 |
| Sep 7, 2026 | 1,676.00 | 1,738.00 | 1,634.00 | 1,675.00 | 1,675.00 | -0.06% | 40,382 |
| 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 |