NH Nongwoobio Co., Ltd. (KOSDAQ:054050)
South Korea · Delayed Price · Currency is KRW 7,060.00
+20.00 (0.28%)
At close: Sep 18, 2026
NH Nongwoobio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 6,800.00 | 6,800.00 | 6,660.00 | 6,720.00 | 6,720.00 | - | 8,868 |
| Aug 21, 2026 | 6,770.00 | 6,780.00 | 6,700.00 | 6,720.00 | 6,720.00 | -0.88% | 16,681 |
| Aug 20, 2026 | 6,720.00 | 6,780.00 | 6,700.00 | 6,780.00 | 6,780.00 | 1.35% | 16,823 |
| Aug 19, 2026 | 6,730.00 | 6,780.00 | 6,670.00 | 6,690.00 | 6,690.00 | -1.18% | 28,025 |
| Aug 18, 2026 | 6,920.00 | 6,940.00 | 6,750.00 | 6,770.00 | 6,770.00 | -2.03% | 45,927 |
| Aug 14, 2026 | 6,930.00 | 6,960.00 | 6,880.00 | 6,910.00 | 6,910.00 | -0.29% | 21,490 |
| Aug 13, 2026 | 6,920.00 | 6,950.00 | 6,870.00 | 6,930.00 | 6,930.00 | 0.14% | 11,914 |
| Aug 12, 2026 | 6,970.00 | 6,980.00 | 6,890.00 | 6,920.00 | 6,920.00 | -0.72% | 10,526 |
| Aug 11, 2026 | 6,970.00 | 7,060.00 | 6,930.00 | 6,970.00 | 6,970.00 | - | 15,582 |
| Aug 10, 2026 | 6,980.00 | 7,020.00 | 6,890.00 | 6,970.00 | 6,970.00 | 0.43% | 15,807 |
| Aug 7, 2026 | 6,890.00 | 6,970.00 | 6,890.00 | 6,940.00 | 6,940.00 | 0.73% | 15,160 |
| Aug 6, 2026 | 6,850.00 | 6,970.00 | 6,800.00 | 6,890.00 | 6,890.00 | 0.58% | 13,649 |
| Aug 5, 2026 | 6,790.00 | 6,910.00 | 6,780.00 | 6,850.00 | 6,850.00 | 1.18% | 15,055 |
| Aug 4, 2026 | 6,670.00 | 6,770.00 | 6,670.00 | 6,770.00 | 6,770.00 | 1.65% | 15,650 |
| Aug 3, 2026 | 6,680.00 | 6,750.00 | 6,650.00 | 6,660.00 | 6,660.00 | -0.45% | 19,108 |
| Jul 31, 2026 | 6,740.00 | 6,740.00 | 6,580.00 | 6,690.00 | 6,690.00 | 1.06% | 26,401 |
| Jul 30, 2026 | 6,550.00 | 6,730.00 | 6,550.00 | 6,620.00 | 6,620.00 | 0.30% | 33,268 |
| Jul 29, 2026 | 6,720.00 | 6,850.00 | 6,520.00 | 6,600.00 | 6,600.00 | -1.79% | 60,388 |
| Jul 28, 2026 | 6,880.00 | 6,890.00 | 6,685.00 | 6,720.00 | 6,720.00 | -2.61% | 29,841 |
| Jul 27, 2026 | 6,860.00 | 7,000.00 | 6,860.00 | 6,900.00 | 6,900.00 | 0.29% | 16,438 |
| Jul 24, 2026 | 6,950.00 | 6,980.00 | 6,850.00 | 6,880.00 | 6,880.00 | -1.01% | 25,146 |
| Jul 23, 2026 | 6,830.00 | 6,960.00 | 6,790.00 | 6,950.00 | 6,950.00 | 2.36% | 19,669 |
| Jul 22, 2026 | 6,820.00 | 6,950.00 | 6,790.00 | 6,790.00 | 6,790.00 | -0.73% | 18,079 |
| Jul 21, 2026 | 6,860.00 | 6,930.00 | 6,800.00 | 6,840.00 | 6,840.00 | -0.29% | 24,257 |
| Jul 20, 2026 | 6,960.00 | 6,980.00 | 6,840.00 | 6,860.00 | 6,860.00 | -1.44% | 29,244 |
| Jul 16, 2026 | 6,770.00 | 7,050.00 | 6,770.00 | 6,960.00 | 6,960.00 | 2.81% | 53,231 |
| Jul 15, 2026 | 6,780.00 | 6,850.00 | 6,700.00 | 6,770.00 | 6,770.00 | -0.15% | 28,114 |
| Jul 14, 2026 | 6,750.00 | 6,970.00 | 6,740.00 | 6,780.00 | 6,780.00 | 0.15% | 26,026 |
| Jul 13, 2026 | 6,890.00 | 6,980.00 | 6,760.00 | 6,770.00 | 6,770.00 | -1.60% | 19,283 |
| Jul 10, 2026 | 6,740.00 | 6,950.00 | 6,740.00 | 6,880.00 | 6,880.00 | 2.23% | 22,043 |
| Jul 9, 2026 | 6,870.00 | 6,870.00 | 6,730.00 | 6,730.00 | 6,730.00 | -2.04% | 23,406 |