NH Nongwoobio Co., Ltd. (KOSDAQ:054050)
South Korea · Delayed Price · Currency is KRW 6,460.00
-130.00 (-1.97%)
At close: Nov 6, 2026
NH Nongwoobio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6,590.00 | 6,590.00 | 6,400.00 | 6,460.00 | 6,460.00 | -1.97% | 65,593 |
| Nov 5, 2026 | 6,600.00 | 6,690.00 | 6,510.00 | 6,590.00 | 6,590.00 | 0.30% | 14,805 |
| Nov 4, 2026 | 6,560.00 | 6,630.00 | 6,450.00 | 6,570.00 | 6,570.00 | 0.15% | 14,911 |
| Nov 3, 2026 | 6,650.00 | 6,690.00 | 6,550.00 | 6,560.00 | 6,560.00 | -1.35% | 25,786 |
| Nov 2, 2026 | 6,670.00 | 6,740.00 | 6,590.00 | 6,650.00 | 6,650.00 | - | 15,631 |
| Oct 30, 2026 | 6,700.00 | 6,740.00 | 6,600.00 | 6,650.00 | 6,650.00 | -0.45% | 18,625 |
| Oct 29, 2026 | 6,760.00 | 6,800.00 | 6,530.00 | 6,680.00 | 6,680.00 | -1.18% | 27,028 |
| Oct 28, 2026 | 6,740.00 | 6,820.00 | 6,730.00 | 6,760.00 | 6,760.00 | 0.30% | 10,495 |
| Oct 27, 2026 | 6,700.00 | 6,800.00 | 6,690.00 | 6,740.00 | 6,740.00 | 0.90% | 11,709 |
| Oct 26, 2026 | 6,630.00 | 6,790.00 | 6,630.00 | 6,680.00 | 6,680.00 | -1.47% | 13,199 |
| Oct 23, 2026 | 6,660.00 | 6,800.00 | 6,660.00 | 6,780.00 | 6,780.00 | -0.29% | 10,032 |
| Oct 22, 2026 | 6,870.00 | 6,910.00 | 6,780.00 | 6,800.00 | 6,800.00 | -1.16% | 10,158 |
| Oct 21, 2026 | 7,000.00 | 7,000.00 | 6,850.00 | 6,880.00 | 6,880.00 | -0.72% | 8,774 |
| Oct 20, 2026 | 6,950.00 | 6,980.00 | 6,880.00 | 6,930.00 | 6,930.00 | -0.29% | 6,666 |
| Oct 19, 2026 | 6,820.00 | 6,960.00 | 6,820.00 | 6,950.00 | 6,950.00 | 1.16% | 8,319 |
| Oct 16, 2026 | 6,810.00 | 6,920.00 | 6,810.00 | 6,870.00 | 6,870.00 | 0.88% | 13,816 |
| Oct 15, 2026 | 6,740.00 | 6,840.00 | 6,700.00 | 6,810.00 | 6,810.00 | -0.44% | 15,403 |
| Oct 14, 2026 | 6,910.00 | 7,000.00 | 6,840.00 | 6,840.00 | 6,840.00 | -1.01% | 15,823 |
| Oct 13, 2026 | 6,930.00 | 7,000.00 | 6,840.00 | 6,910.00 | 6,910.00 | -0.72% | 19,222 |
| Oct 12, 2026 | 7,050.00 | 7,050.00 | 6,950.00 | 6,960.00 | 6,960.00 | -0.71% | 12,580 |
| Oct 8, 2026 | 7,100.00 | 7,110.00 | 7,010.00 | 7,010.00 | 7,010.00 | -1.27% | 10,945 |
| Oct 7, 2026 | 7,110.00 | 7,120.00 | 7,080.00 | 7,100.00 | 7,100.00 | - | 8,602 |
| Oct 6, 2026 | 7,210.00 | 7,210.00 | 7,080.00 | 7,100.00 | 7,100.00 | -0.84% | 12,095 |
| Oct 2, 2026 | 7,250.00 | 7,280.00 | 7,160.00 | 7,160.00 | 7,160.00 | -1.65% | 10,583 |
| Oct 1, 2026 | 7,420.00 | 7,420.00 | 7,270.00 | 7,280.00 | 7,280.00 | -1.89% | 35,429 |
| Sep 30, 2026 | 7,200.00 | 7,500.00 | 7,180.00 | 7,420.00 | 7,420.00 | 5.25% | 92,466 |
| Sep 29, 2026 | 7,050.00 | 7,070.00 | 7,030.00 | 7,050.00 | 7,050.00 | 0.14% | 5,311 |
| Sep 28, 2026 | 7,070.00 | 7,090.00 | 7,000.00 | 7,040.00 | 7,040.00 | -0.42% | 12,654 |
| Sep 23, 2026 | 7,050.00 | 7,070.00 | 7,010.00 | 7,070.00 | 7,070.00 | 1.00% | 20,840 |
| Sep 22, 2026 | 7,060.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.99% | 15,407 |
| Sep 21, 2026 | 7,080.00 | 7,110.00 | 7,040.00 | 7,070.00 | 7,070.00 | 0.14% | 20,062 |
| Sep 18, 2026 | 7,040.00 | 7,080.00 | 7,030.00 | 7,060.00 | 7,060.00 | 0.28% | 3,612 |
| Sep 17, 2026 | 7,010.00 | 7,060.00 | 7,010.00 | 7,040.00 | 7,040.00 | 0.43% | 10,850 |
| Sep 16, 2026 | 7,070.00 | 7,070.00 | 7,010.00 | 7,010.00 | 7,010.00 | -0.57% | 6,809 |
| Sep 15, 2026 | 7,050.00 | 7,080.00 | 7,030.00 | 7,050.00 | 7,050.00 | - | 6,843 |
| Sep 14, 2026 | 7,030.00 | 7,070.00 | 7,030.00 | 7,050.00 | 7,050.00 | 0.57% | 7,482 |
| Sep 11, 2026 | 7,030.00 | 7,060.00 | 6,990.00 | 7,010.00 | 7,010.00 | -0.28% | 10,323 |
| Sep 10, 2026 | 7,000.00 | 7,060.00 | 6,990.00 | 7,030.00 | 7,030.00 | 1.15% | 7,614 |
| Sep 9, 2026 | 6,990.00 | 7,030.00 | 6,930.00 | 6,950.00 | 6,950.00 | -1.14% | 19,145 |
| Sep 8, 2026 | 7,000.00 | 7,060.00 | 7,000.00 | 7,030.00 | 7,030.00 | - | 16,614 |
| Sep 7, 2026 | 7,030.00 | 7,070.00 | 7,000.00 | 7,030.00 | 7,030.00 | 0.14% | 13,709 |
| Sep 4, 2026 | 6,970.00 | 7,050.00 | 6,970.00 | 7,020.00 | 7,020.00 | 0.72% | 16,966 |
| Sep 3, 2026 | 6,900.00 | 7,020.00 | 6,900.00 | 6,970.00 | 6,970.00 | 1.01% | 15,479 |
| Sep 2, 2026 | 6,950.00 | 6,980.00 | 6,880.00 | 6,900.00 | 6,900.00 | -0.72% | 30,349 |
| Sep 1, 2026 | 6,900.00 | 7,020.00 | 6,900.00 | 6,950.00 | 6,950.00 | 0.14% | 11,062 |
| Aug 31, 2026 | 6,850.00 | 6,950.00 | 6,790.00 | 6,940.00 | 6,940.00 | 1.02% | 31,895 |
| Aug 28, 2026 | 6,810.00 | 6,870.00 | 6,750.00 | 6,870.00 | 6,870.00 | 1.03% | 15,392 |
| Aug 27, 2026 | 6,840.00 | 6,850.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.44% | 13,330 |
| Aug 26, 2026 | 6,820.00 | 6,830.00 | 6,770.00 | 6,830.00 | 6,830.00 | 0.15% | 10,011 |
| Aug 25, 2026 | 6,750.00 | 6,830.00 | 6,690.00 | 6,820.00 | 6,820.00 | 1.49% | 15,754 |