NH Nongwoobio Co., Ltd. (KOSDAQ:054050)
South Korea · Delayed Price · Currency is KRW 8,900.00
+90.00 (1.02%)
At close: Sep 19, 2025
NH Nongwoobio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,750.00 | 9,020.00 | 8,750.00 | 8,900.00 | 8,900.00 | 1.02% | 65,804 |
| Sep 18, 2025 | 8,650.00 | 8,820.00 | 8,650.00 | 8,810.00 | 8,810.00 | 1.15% | 38,870 |
| Sep 17, 2025 | 8,710.00 | 8,730.00 | 8,580.00 | 8,710.00 | 8,710.00 | - | 23,665 |
| Sep 16, 2025 | 8,770.00 | 8,800.00 | 8,700.00 | 8,710.00 | 8,710.00 | -0.68% | 18,200 |
| Sep 15, 2025 | 8,760.00 | 8,890.00 | 8,550.00 | 8,770.00 | 8,770.00 | 0.11% | 47,189 |
| Sep 12, 2025 | 8,770.00 | 8,900.00 | 8,720.00 | 8,760.00 | 8,760.00 | 0.34% | 37,499 |
| Sep 11, 2025 | 8,740.00 | 8,760.00 | 8,650.00 | 8,730.00 | 8,730.00 | -0.11% | 23,008 |
| Sep 10, 2025 | 8,650.00 | 8,780.00 | 8,650.00 | 8,740.00 | 8,740.00 | 0.34% | 32,772 |
| Sep 9, 2025 | 8,570.00 | 8,960.00 | 8,520.00 | 8,710.00 | 8,710.00 | 2.96% | 142,916 |
| Sep 8, 2025 | 8,340.00 | 8,480.00 | 8,330.00 | 8,460.00 | 8,460.00 | 1.44% | 18,423 |
| Sep 5, 2025 | 8,350.00 | 8,410.00 | 8,310.00 | 8,340.00 | 8,340.00 | -0.12% | 19,495 |
| Sep 4, 2025 | 8,320.00 | 8,410.00 | 8,290.00 | 8,350.00 | 8,350.00 | 0.36% | 13,677 |
| Sep 3, 2025 | 8,130.00 | 8,390.00 | 8,090.00 | 8,320.00 | 8,320.00 | 2.59% | 48,255 |
| Sep 2, 2025 | 8,240.00 | 8,270.00 | 8,090.00 | 8,110.00 | 8,110.00 | -1.58% | 73,660 |
| Sep 1, 2025 | 8,390.00 | 8,390.00 | 8,160.00 | 8,240.00 | 8,240.00 | -1.79% | 45,997 |
| Aug 29, 2025 | 8,520.00 | 8,540.00 | 8,350.00 | 8,390.00 | 8,390.00 | -0.94% | 13,383 |
| Aug 28, 2025 | 8,310.00 | 8,520.00 | 8,240.00 | 8,470.00 | 8,470.00 | 2.05% | 54,018 |
| Aug 27, 2025 | 8,360.00 | 8,390.00 | 8,260.00 | 8,300.00 | 8,300.00 | -0.12% | 15,787 |
| Aug 26, 2025 | 8,310.00 | 8,320.00 | 8,240.00 | 8,310.00 | 8,310.00 | 0.12% | 23,234 |
| Aug 25, 2025 | 8,290.00 | 8,340.00 | 8,000.00 | 8,300.00 | 8,300.00 | 0.12% | 12,997 |
| Aug 22, 2025 | 8,300.00 | 8,360.00 | 8,240.00 | 8,290.00 | 8,290.00 | -0.12% | 22,421 |
| Aug 21, 2025 | 8,300.00 | 8,330.00 | 8,250.00 | 8,300.00 | 8,300.00 | - | 11,080 |
| Aug 20, 2025 | 8,190.00 | 8,310.00 | 8,070.00 | 8,300.00 | 8,300.00 | 1.10% | 43,980 |
| Aug 19, 2025 | 8,210.00 | 8,240.00 | 8,140.00 | 8,210.00 | 8,210.00 | -0.48% | 26,857 |
| Aug 18, 2025 | 8,330.00 | 8,370.00 | 8,190.00 | 8,250.00 | 8,250.00 | -1.43% | 58,682 |
| Aug 14, 2025 | 8,460.00 | 8,500.00 | 8,370.00 | 8,370.00 | 8,370.00 | -1.06% | 26,371 |
| Aug 13, 2025 | 8,510.00 | 8,560.00 | 8,360.00 | 8,460.00 | 8,460.00 | -0.47% | 36,707 |
| Aug 12, 2025 | 8,470.00 | 8,570.00 | 8,460.00 | 8,500.00 | 8,500.00 | 0.35% | 33,406 |
| Aug 11, 2025 | 8,890.00 | 8,890.00 | 8,430.00 | 8,470.00 | 8,470.00 | -3.75% | 74,156 |
| Aug 8, 2025 | 8,850.00 | 9,200.00 | 8,770.00 | 8,800.00 | 8,800.00 | -0.56% | 145,421 |
| Aug 7, 2025 | 8,900.00 | 8,900.00 | 8,820.00 | 8,850.00 | 8,850.00 | -0.67% | 19,887 |
| Aug 6, 2025 | 8,760.00 | 8,910.00 | 8,610.00 | 8,910.00 | 8,910.00 | 1.71% | 42,285 |
| Aug 5, 2025 | 8,580.00 | 8,770.00 | 8,570.00 | 8,760.00 | 8,760.00 | 2.22% | 35,970 |
| Aug 4, 2025 | 8,450.00 | 8,610.00 | 8,400.00 | 8,570.00 | 8,570.00 | 1.42% | 30,075 |
| Aug 1, 2025 | 8,700.00 | 8,780.00 | 8,430.00 | 8,450.00 | 8,450.00 | -2.87% | 80,838 |
| Jul 31, 2025 | 8,600.00 | 8,800.00 | 8,530.00 | 8,700.00 | 8,700.00 | 1.05% | 41,357 |
| Jul 30, 2025 | 8,530.00 | 8,650.00 | 8,490.00 | 8,610.00 | 8,610.00 | 0.94% | 29,501 |
| Jul 29, 2025 | 8,500.00 | 8,610.00 | 8,370.00 | 8,530.00 | 8,530.00 | 0.95% | 35,043 |
| Jul 28, 2025 | 8,550.00 | 8,580.00 | 8,380.00 | 8,450.00 | 8,450.00 | -1.17% | 30,222 |
| Jul 25, 2025 | 8,590.00 | 8,630.00 | 8,480.00 | 8,550.00 | 8,550.00 | -0.47% | 43,202 |
| Jul 24, 2025 | 8,820.00 | 8,820.00 | 8,550.00 | 8,590.00 | 8,590.00 | -1.83% | 42,630 |
| Jul 23, 2025 | 8,710.00 | 8,850.00 | 8,610.00 | 8,750.00 | 8,750.00 | -0.11% | 22,408 |
| Jul 22, 2025 | 8,800.00 | 8,910.00 | 8,630.00 | 8,760.00 | 8,760.00 | -0.57% | 72,845 |
| Jul 21, 2025 | 8,720.00 | 8,850.00 | 8,650.00 | 8,810.00 | 8,810.00 | 1.03% | 76,342 |
| Jul 18, 2025 | 8,680.00 | 8,760.00 | 8,640.00 | 8,720.00 | 8,720.00 | 0.58% | 31,425 |
| Jul 17, 2025 | 8,670.00 | 8,720.00 | 8,550.00 | 8,670.00 | 8,670.00 | -0.12% | 41,147 |
| Jul 16, 2025 | 8,890.00 | 8,890.00 | 8,650.00 | 8,680.00 | 8,680.00 | -2.47% | 71,285 |
| Jul 15, 2025 | 9,070.00 | 9,070.00 | 8,820.00 | 8,900.00 | 8,900.00 | -1.87% | 61,697 |
| Jul 14, 2025 | 9,110.00 | 9,200.00 | 9,030.00 | 9,070.00 | 9,070.00 | -0.44% | 71,042 |
| Jul 11, 2025 | 8,890.00 | 9,200.00 | 8,840.00 | 9,110.00 | 9,110.00 | 2.59% | 126,085 |