NH Nongwoobio Co., Ltd. (KOSDAQ:054050)
South Korea · Delayed Price · Currency is KRW 8,170.00
-20.00 (-0.24%)
At close: Mar 13, 2026
NH Nongwoobio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8,230.00 | 8,590.00 | 8,170.00 | 8,170.00 | 8,170.00 | -0.24% | 232,129 |
| Mar 12, 2026 | 8,120.00 | 8,240.00 | 8,080.00 | 8,190.00 | 8,190.00 | 1.36% | 74,746 |
| Mar 11, 2026 | 8,100.00 | 8,210.00 | 8,050.00 | 8,080.00 | 8,080.00 | -0.12% | 116,225 |
| Mar 10, 2026 | 8,180.00 | 8,330.00 | 8,050.00 | 8,090.00 | 8,090.00 | -1.10% | 115,820 |
| Mar 9, 2026 | 7,970.00 | 8,840.00 | 7,840.00 | 8,180.00 | 8,180.00 | 2.76% | 821,482 |
| Mar 6, 2026 | 7,970.00 | 8,050.00 | 7,810.00 | 7,960.00 | 7,960.00 | 0.13% | 71,088 |
| Mar 5, 2026 | 7,800.00 | 8,000.00 | 7,800.00 | 7,950.00 | 7,950.00 | 4.33% | 68,150 |
| Mar 4, 2026 | 8,090.00 | 8,090.00 | 7,600.00 | 7,620.00 | 7,620.00 | -5.81% | 156,086 |
| Mar 3, 2026 | 8,180.00 | 8,360.00 | 8,050.00 | 8,090.00 | 8,090.00 | -1.46% | 98,492 |
| Feb 27, 2026 | 8,380.00 | 8,400.00 | 8,200.00 | 8,210.00 | 8,210.00 | -2.03% | 67,057 |
| Feb 26, 2026 | 8,400.00 | 8,410.00 | 8,250.00 | 8,380.00 | 8,380.00 | -0.12% | 112,448 |
| Feb 25, 2026 | 8,390.00 | 8,460.00 | 8,350.00 | 8,390.00 | 8,390.00 | 0.12% | 55,053 |
| Feb 24, 2026 | 8,510.00 | 8,510.00 | 8,350.00 | 8,380.00 | 8,380.00 | -1.53% | 67,213 |
| Feb 23, 2026 | 8,450.00 | 8,590.00 | 8,430.00 | 8,510.00 | 8,510.00 | 0.71% | 92,517 |
| Feb 20, 2026 | 8,450.00 | 8,450.00 | 8,380.00 | 8,450.00 | 8,450.00 | 0.24% | 64,247 |
| Feb 19, 2026 | 8,350.00 | 8,450.00 | 8,310.00 | 8,430.00 | 8,430.00 | 0.96% | 68,469 |
| Feb 13, 2026 | 8,400.00 | 8,420.00 | 8,270.00 | 8,350.00 | 8,350.00 | -0.60% | 40,032 |
| Feb 12, 2026 | 8,330.00 | 8,430.00 | 8,330.00 | 8,400.00 | 8,400.00 | 0.84% | 51,415 |
| Feb 11, 2026 | 8,320.00 | 8,420.00 | 8,280.00 | 8,330.00 | 8,330.00 | 0.73% | 62,773 |
| Feb 10, 2026 | 8,200.00 | 8,300.00 | 8,190.00 | 8,270.00 | 8,270.00 | 1.10% | 41,870 |
| Feb 9, 2026 | 8,300.00 | 8,300.00 | 8,120.00 | 8,180.00 | 8,180.00 | -0.61% | 101,610 |
| Feb 6, 2026 | 8,150.00 | 8,460.00 | 7,940.00 | 8,230.00 | 8,230.00 | 1.11% | 168,574 |
| Feb 5, 2026 | 8,140.00 | 8,250.00 | 8,010.00 | 8,140.00 | 8,140.00 | - | 64,851 |
| Feb 4, 2026 | 8,140.00 | 8,230.00 | 7,930.00 | 8,140.00 | 8,140.00 | - | 263,901 |
| Feb 3, 2026 | 8,080.00 | 8,140.00 | 8,040.00 | 8,140.00 | 8,140.00 | 1.62% | 42,377 |
| Feb 2, 2026 | 8,300.00 | 8,300.00 | 7,980.00 | 8,010.00 | 8,010.00 | -2.79% | 178,994 |
| Jan 30, 2026 | 8,420.00 | 8,490.00 | 8,230.00 | 8,240.00 | 8,240.00 | -2.14% | 55,625 |
| 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 |