NH Nongwoobio Co., Ltd. (KOSDAQ:054050)
South Korea · Delayed Price · Currency is KRW 8,310.00
+120.00 (1.47%)
At close: Jan 26, 2026
NH Nongwoobio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 8,340.00 | 8,440.00 | 8,270.00 | 8,420.00 | 8,420.00 | 0.84% | 60,580 |
| Jan 28, 2026 | 8,450.00 | 8,450.00 | 8,285.00 | 8,350.00 | 8,350.00 | -0.71% | 40,041 |
| Jan 27, 2026 | 8,320.00 | 8,500.00 | 8,320.00 | 8,410.00 | 8,410.00 | 1.20% | 49,279 |
| Jan 26, 2026 | 8,190.00 | 8,420.00 | 8,190.00 | 8,310.00 | 8,310.00 | 1.47% | 35,293 |
| Jan 23, 2026 | 8,160.00 | 8,340.00 | 8,140.00 | 8,190.00 | 8,190.00 | 0.37% | 55,769 |
| Jan 22, 2026 | 8,260.00 | 8,330.00 | 8,140.00 | 8,160.00 | 8,160.00 | -1.09% | 46,251 |
| Jan 21, 2026 | 7,800.00 | 8,450.00 | 7,760.00 | 8,250.00 | 8,250.00 | 5.50% | 339,216 |
| Jan 20, 2026 | 7,820.00 | 8,030.00 | 7,780.00 | 7,820.00 | 7,820.00 | - | 52,342 |
| Jan 19, 2026 | 7,840.00 | 7,840.00 | 7,710.00 | 7,820.00 | 7,820.00 | -0.26% | 52,032 |
| Jan 16, 2026 | 7,920.00 | 7,940.00 | 7,800.00 | 7,840.00 | 7,840.00 | -1.13% | 45,558 |
| Jan 15, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,930.00 | 7,930.00 | -0.75% | 33,154 |
| Jan 14, 2026 | 7,970.00 | 8,010.00 | 7,900.00 | 7,990.00 | 7,990.00 | 0.25% | 33,368 |
| Jan 13, 2026 | 8,050.00 | 8,080.00 | 7,900.00 | 7,970.00 | 7,970.00 | - | 41,632 |
| Jan 12, 2026 | 8,050.00 | 8,060.00 | 7,940.00 | 7,970.00 | 7,970.00 | 1.66% | 71,282 |
| Jan 9, 2026 | 7,810.00 | 7,900.00 | 7,740.00 | 7,840.00 | 7,840.00 | 0.51% | 19,952 |
| Jan 8, 2026 | 8,010.00 | 8,010.00 | 7,780.00 | 7,800.00 | 7,800.00 | -1.89% | 24,905 |
| Jan 7, 2026 | 7,900.00 | 8,100.00 | 7,820.00 | 7,950.00 | 7,950.00 | 0.63% | 36,872 |
| Jan 6, 2026 | 8,000.00 | 8,000.00 | 7,870.00 | 7,900.00 | 7,900.00 | -1.25% | 32,336 |
| Jan 5, 2026 | 7,970.00 | 8,010.00 | 7,880.00 | 8,000.00 | 8,000.00 | 0.38% | 44,423 |
| Jan 2, 2026 | 7,970.00 | 8,000.00 | 7,910.00 | 7,970.00 | 7,970.00 | - | 22,404 |
| Dec 30, 2025 | 7,980.00 | 8,080.00 | 7,890.00 | 7,970.00 | 7,970.00 | - | 72,993 |
| Dec 29, 2025 | 8,170.00 | 8,180.00 | 7,950.00 | 7,970.00 | 7,970.00 | -2.57% | 30,783 |
| Dec 26, 2025 | 8,280.00 | 8,280.00 | 8,160.00 | 8,180.00 | 7,960.00 | -0.73% | 28,099 |
| Dec 24, 2025 | 8,220.00 | 8,320.00 | 8,210.00 | 8,240.00 | 8,018.39 | 0.24% | 52,471 |
| Dec 23, 2025 | 8,240.00 | 8,280.00 | 8,200.00 | 8,220.00 | 7,998.92 | -0.36% | 16,695 |
| Dec 22, 2025 | 8,180.00 | 8,250.00 | 8,180.00 | 8,250.00 | 8,028.12 | 0.86% | 12,369 |
| Dec 19, 2025 | 8,120.00 | 8,220.00 | 8,070.00 | 8,180.00 | 7,960.00 | 0.62% | 18,452 |
| Dec 18, 2025 | 8,220.00 | 8,220.00 | 8,100.00 | 8,130.00 | 7,911.34 | -1.22% | 19,636 |
| Dec 17, 2025 | 8,310.00 | 8,320.00 | 8,190.00 | 8,230.00 | 8,008.66 | -0.84% | 14,154 |
| Dec 16, 2025 | 8,370.00 | 8,380.00 | 8,260.00 | 8,300.00 | 8,076.77 | -0.84% | 15,541 |
| Dec 15, 2025 | 8,330.00 | 8,410.00 | 8,280.00 | 8,370.00 | 8,144.89 | 0.24% | 15,189 |
| Dec 12, 2025 | 8,400.00 | 8,690.00 | 8,330.00 | 8,350.00 | 8,125.43 | -0.60% | 50,838 |
| Dec 11, 2025 | 8,290.00 | 8,440.00 | 8,170.00 | 8,400.00 | 8,174.08 | 1.20% | 52,626 |
| Dec 10, 2025 | 8,280.00 | 8,370.00 | 8,210.00 | 8,300.00 | 8,076.77 | 0.24% | 48,086 |
| Dec 9, 2025 | 8,170.00 | 8,320.00 | 8,130.00 | 8,280.00 | 8,057.31 | 1.35% | 48,589 |
| Dec 8, 2025 | 8,200.00 | 8,230.00 | 8,110.00 | 8,170.00 | 7,950.27 | -0.37% | 26,394 |
| Dec 5, 2025 | 8,010.00 | 8,330.00 | 8,000.00 | 8,200.00 | 7,979.46 | 2.50% | 92,039 |
| Dec 4, 2025 | 8,050.00 | 8,100.00 | 7,970.00 | 8,000.00 | 7,784.84 | -0.87% | 20,423 |
| Dec 3, 2025 | 8,060.00 | 8,100.00 | 8,030.00 | 8,070.00 | 7,852.96 | 0.88% | 15,808 |
| Dec 2, 2025 | 7,960.00 | 8,070.00 | 7,940.00 | 8,000.00 | 7,784.84 | 0.50% | 13,501 |
| Dec 1, 2025 | 7,970.00 | 8,030.00 | 7,910.00 | 7,960.00 | 7,745.92 | -0.13% | 25,576 |
| Nov 28, 2025 | 7,920.00 | 8,020.00 | 7,890.00 | 7,970.00 | 7,755.65 | 0.76% | 27,494 |
| Nov 27, 2025 | 8,000.00 | 8,020.00 | 7,910.00 | 7,910.00 | 7,697.26 | -0.38% | 6,905 |
| Nov 26, 2025 | 7,850.00 | 7,990.00 | 7,780.00 | 7,940.00 | 7,726.45 | 1.79% | 15,722 |
| Nov 25, 2025 | 8,000.00 | 8,020.00 | 7,780.00 | 7,800.00 | 7,590.22 | -1.76% | 35,395 |
| Nov 24, 2025 | 7,980.00 | 8,040.00 | 7,930.00 | 7,940.00 | 7,726.45 | -0.38% | 11,167 |
| Nov 21, 2025 | 8,000.00 | 8,060.00 | 7,860.00 | 7,970.00 | 7,755.65 | -0.38% | 27,282 |
| Nov 20, 2025 | 7,900.00 | 8,050.00 | 7,900.00 | 8,000.00 | 7,784.84 | 1.91% | 20,365 |
| Nov 19, 2025 | 7,820.00 | 7,970.00 | 7,710.00 | 7,850.00 | 7,638.88 | 0.38% | 48,062 |
| Nov 18, 2025 | 8,060.00 | 8,060.00 | 7,780.00 | 7,820.00 | 7,609.68 | -3.10% | 48,571 |