NH Nongwoobio Co., Ltd. (KOSDAQ:054050)
South Korea · Delayed Price · Currency is KRW 6,780.00
+90.00 (1.35%)
At close: Aug 20, 2026
NH Nongwoobio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 6,830.00 | 6,980.00 | 6,780.00 | 6,870.00 | 6,870.00 | 0.59% | 36,494 |
| Jul 7, 2026 | 6,850.00 | 6,980.00 | 6,750.00 | 6,830.00 | 6,830.00 | -0.15% | 29,371 |
| Jul 6, 2026 | 6,860.00 | 6,910.00 | 6,500.00 | 6,840.00 | 6,840.00 | -0.29% | 16,613 |
| Jul 3, 2026 | 6,750.00 | 6,890.00 | 6,700.00 | 6,860.00 | 6,860.00 | 1.18% | 22,366 |
| Jul 2, 2026 | 6,800.00 | 6,920.00 | 6,700.00 | 6,780.00 | 6,780.00 | -0.29% | 33,901 |
| Jul 1, 2026 | 6,790.00 | 6,890.00 | 6,720.00 | 6,800.00 | 6,800.00 | 1.04% | 31,801 |
| Jun 30, 2026 | 6,880.00 | 6,890.00 | 6,720.00 | 6,730.00 | 6,730.00 | -1.03% | 12,439 |
| Jun 29, 2026 | 6,540.00 | 6,850.00 | 6,540.00 | 6,800.00 | 6,800.00 | 3.98% | 17,376 |
| Jun 26, 2026 | 6,610.00 | 6,670.00 | 6,400.00 | 6,540.00 | 6,540.00 | -2.24% | 47,844 |
| Jun 25, 2026 | 6,630.00 | 6,840.00 | 6,630.00 | 6,690.00 | 6,690.00 | 1.06% | 11,298 |
| Jun 24, 2026 | 6,610.00 | 6,910.00 | 6,600.00 | 6,620.00 | 6,620.00 | -1.78% | 52,247 |
| Jun 23, 2026 | 6,980.00 | 7,030.00 | 6,720.00 | 6,740.00 | 6,740.00 | -3.44% | 39,535 |
| Jun 22, 2026 | 7,040.00 | 7,100.00 | 6,950.00 | 6,980.00 | 6,980.00 | -0.99% | 11,741 |
| Jun 19, 2026 | 7,130.00 | 7,160.00 | 6,980.00 | 7,050.00 | 7,050.00 | -1.26% | 44,861 |
| Jun 18, 2026 | 7,300.00 | 7,300.00 | 7,130.00 | 7,140.00 | 7,140.00 | -2.19% | 22,501 |
| Jun 17, 2026 | 7,280.00 | 7,310.00 | 7,230.00 | 7,300.00 | 7,300.00 | 0.27% | 20,056 |
| Jun 16, 2026 | 7,270.00 | 7,300.00 | 7,240.00 | 7,280.00 | 7,280.00 | 0.28% | 33,656 |
| Jun 15, 2026 | 7,220.00 | 7,310.00 | 7,220.00 | 7,260.00 | 7,260.00 | 0.55% | 24,708 |
| Jun 12, 2026 | 7,150.00 | 7,350.00 | 7,150.00 | 7,220.00 | 7,220.00 | 1.12% | 17,254 |
| Jun 11, 2026 | 6,960.00 | 7,150.00 | 6,910.00 | 7,140.00 | 7,140.00 | 2.59% | 20,073 |
| Jun 10, 2026 | 7,020.00 | 7,090.00 | 6,900.00 | 6,960.00 | 6,960.00 | -0.85% | 30,771 |