NH Nongwoobio Co., Ltd. (KOSDAQ:054050)
South Korea · Delayed Price · Currency is KRW 7,310.00
0.00 (0.00%)
At close: May 21, 2026
NH Nongwoobio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7,430.00 | 7,430.00 | 7,270.00 | 7,310.00 | 7,310.00 | - | 42,386 |
| May 20, 2026 | 7,500.00 | 7,500.00 | 7,260.00 | 7,310.00 | 7,310.00 | -2.01% | 59,722 |
| May 19, 2026 | 7,540.00 | 7,560.00 | 7,400.00 | 7,460.00 | 7,460.00 | -1.06% | 48,833 |
| May 18, 2026 | 7,670.00 | 7,680.00 | 7,500.00 | 7,540.00 | 7,540.00 | -1.82% | 57,600 |
| May 15, 2026 | 7,780.00 | 7,780.00 | 7,610.00 | 7,680.00 | 7,680.00 | -1.29% | 62,927 |
| May 14, 2026 | 7,620.00 | 7,790.00 | 7,620.00 | 7,780.00 | 7,780.00 | 2.10% | 25,569 |
| May 13, 2026 | 7,610.00 | 7,750.00 | 7,590.00 | 7,620.00 | 7,620.00 | 0.13% | 32,250 |
| May 12, 2026 | 7,760.00 | 7,760.00 | 7,570.00 | 7,610.00 | 7,610.00 | -1.81% | 70,305 |
| May 11, 2026 | 7,800.00 | 7,840.00 | 7,710.00 | 7,750.00 | 7,750.00 | -0.90% | 66,868 |
| May 8, 2026 | 7,960.00 | 7,960.00 | 7,690.00 | 7,820.00 | 7,820.00 | -1.26% | 94,906 |
| May 7, 2026 | 7,950.00 | 7,990.00 | 7,900.00 | 7,920.00 | 7,920.00 | -0.63% | 43,844 |
| May 6, 2026 | 8,100.00 | 8,110.00 | 7,960.00 | 7,970.00 | 7,970.00 | -1.60% | 69,669 |
| May 4, 2026 | 8,080.00 | 8,140.00 | 8,060.00 | 8,100.00 | 8,100.00 | 0.25% | 75,765 |
| Apr 30, 2026 | 8,150.00 | 8,230.00 | 8,050.00 | 8,080.00 | 8,080.00 | -0.98% | 73,711 |
| Apr 29, 2026 | 8,140.00 | 8,160.00 | 8,020.00 | 8,160.00 | 8,160.00 | 0.49% | 57,533 |
| Apr 28, 2026 | 8,150.00 | 8,150.00 | 8,040.00 | 8,120.00 | 8,120.00 | -0.37% | 65,565 |
| Apr 27, 2026 | 8,130.00 | 8,160.00 | 8,090.00 | 8,150.00 | 8,150.00 | 0.25% | 45,369 |
| Apr 24, 2026 | 8,090.00 | 8,150.00 | 8,030.00 | 8,130.00 | 8,130.00 | 0.87% | 31,783 |
| Apr 23, 2026 | 8,140.00 | 8,150.00 | 8,020.00 | 8,060.00 | 8,060.00 | -0.62% | 34,085 |
| Apr 22, 2026 | 8,100.00 | 8,120.00 | 8,060.00 | 8,110.00 | 8,110.00 | 0.25% | 17,810 |
| Apr 21, 2026 | 8,220.00 | 8,220.00 | 8,060.00 | 8,090.00 | 8,090.00 | -1.10% | 58,126 |
| Apr 20, 2026 | 8,160.00 | 8,230.00 | 8,100.00 | 8,180.00 | 8,180.00 | 0.25% | 46,760 |
| Apr 17, 2026 | 8,200.00 | 8,220.00 | 8,120.00 | 8,160.00 | 8,160.00 | -0.49% | 21,336 |
| Apr 16, 2026 | 8,110.00 | 8,220.00 | 8,110.00 | 8,200.00 | 8,200.00 | 1.11% | 47,076 |
| Apr 15, 2026 | 8,110.00 | 8,120.00 | 8,030.00 | 8,110.00 | 8,110.00 | 0.12% | 52,310 |
| Apr 14, 2026 | 8,100.00 | 8,140.00 | 8,020.00 | 8,100.00 | 8,100.00 | - | 88,002 |
| Apr 13, 2026 | 8,140.00 | 8,140.00 | 7,950.00 | 8,100.00 | 8,100.00 | 0.75% | 64,687 |
| Apr 10, 2026 | 7,940.00 | 8,050.00 | 7,920.00 | 8,040.00 | 8,040.00 | 1.90% | 27,253 |
| Apr 9, 2026 | 7,900.00 | 7,950.00 | 7,870.00 | 7,890.00 | 7,890.00 | -0.13% | 22,018 |
| Apr 8, 2026 | 7,950.00 | 8,060.00 | 7,870.00 | 7,900.00 | 7,900.00 | 0.25% | 50,967 |
| Apr 7, 2026 | 8,020.00 | 8,020.00 | 7,840.00 | 7,880.00 | 7,880.00 | -1.13% | 30,777 |
| Apr 6, 2026 | 8,000.00 | 8,080.00 | 7,900.00 | 7,970.00 | 7,970.00 | 0.25% | 35,887 |
| Apr 3, 2026 | 7,850.00 | 8,070.00 | 7,850.00 | 7,950.00 | 7,950.00 | 1.53% | 23,461 |
| Apr 2, 2026 | 8,020.00 | 8,100.00 | 7,810.00 | 7,830.00 | 7,830.00 | -2.25% | 39,362 |
| Apr 1, 2026 | 7,860.00 | 8,020.00 | 7,860.00 | 8,010.00 | 8,010.00 | 2.43% | 35,125 |
| Mar 31, 2026 | 7,930.00 | 7,930.00 | 7,820.00 | 7,820.00 | 7,820.00 | -1.39% | 32,926 |
| Mar 30, 2026 | 7,960.00 | 7,970.00 | 7,800.00 | 7,930.00 | 7,930.00 | -0.50% | 17,946 |
| Mar 27, 2026 | 7,900.00 | 7,990.00 | 7,840.00 | 7,970.00 | 7,970.00 | -0.25% | 32,249 |
| Mar 26, 2026 | 8,070.00 | 8,080.00 | 7,970.00 | 7,990.00 | 7,990.00 | -0.99% | 41,049 |
| Mar 25, 2026 | 8,150.00 | 8,150.00 | 8,060.00 | 8,070.00 | 8,070.00 | -0.74% | 42,296 |
| Mar 24, 2026 | 8,060.00 | 8,140.00 | 7,980.00 | 8,130.00 | 8,130.00 | 1.37% | 36,563 |
| Mar 23, 2026 | 8,250.00 | 8,250.00 | 8,010.00 | 8,020.00 | 8,020.00 | -2.79% | 48,163 |
| Mar 20, 2026 | 8,120.00 | 8,320.00 | 8,120.00 | 8,250.00 | 8,250.00 | 1.10% | 70,424 |
| Mar 19, 2026 | 8,220.00 | 8,400.00 | 8,100.00 | 8,160.00 | 8,160.00 | -0.61% | 83,683 |
| Mar 18, 2026 | 8,190.00 | 8,300.00 | 8,190.00 | 8,210.00 | 8,210.00 | 0.24% | 73,220 |
| Mar 17, 2026 | 8,210.00 | 8,210.00 | 8,110.00 | 8,190.00 | 8,190.00 | 0.24% | 68,543 |
| Mar 16, 2026 | 8,150.00 | 8,280.00 | 8,130.00 | 8,170.00 | 8,170.00 | - | 68,101 |
| Mar 13, 2026 | 8,230.00 | 8,590.00 | 8,170.00 | 8,170.00 | 8,170.00 | -0.24% | 232,468 |
| 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% | 116,355 |