NH Nongwoobio Co., Ltd. (KOSDAQ:054050)
South Korea · Delayed Price · Currency is KRW 8,160.00
+40.00 (0.49%)
At close: Apr 29, 2026
NH Nongwoobio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8,150.00 | 8,230.00 | 8,050.00 | 8,080.00 | 8,080.00 | -0.98% | 73,495 |
| Apr 29, 2026 | 8,140.00 | 8,160.00 | 8,020.00 | 8,160.00 | 8,160.00 | 0.49% | 57,227 |
| Apr 28, 2026 | 8,150.00 | 8,150.00 | 8,040.00 | 8,120.00 | 8,120.00 | -0.37% | 65,561 |
| 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% | 31,525 |
| 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% | 17,800 |
| 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% | 46,717 |
| Apr 17, 2026 | 8,200.00 | 8,220.00 | 8,120.00 | 8,160.00 | 8,160.00 | -0.49% | 21,208 |
| Apr 16, 2026 | 8,110.00 | 8,220.00 | 8,110.00 | 8,200.00 | 8,200.00 | 1.11% | 46,892 |
| Apr 15, 2026 | 8,110.00 | 8,120.00 | 8,030.00 | 8,110.00 | 8,110.00 | 0.12% | 52,204 |
| Apr 14, 2026 | 8,100.00 | 8,140.00 | 8,020.00 | 8,100.00 | 8,100.00 | - | 87,734 |
| Apr 13, 2026 | 8,140.00 | 8,140.00 | 7,950.00 | 8,100.00 | 8,100.00 | 0.75% | 64,650 |
| Apr 10, 2026 | 7,940.00 | 8,050.00 | 7,920.00 | 8,040.00 | 8,040.00 | 1.90% | 27,145 |
| Apr 9, 2026 | 7,900.00 | 7,950.00 | 7,870.00 | 7,890.00 | 7,890.00 | -0.13% | 21,914 |
| Apr 8, 2026 | 7,950.00 | 8,060.00 | 7,870.00 | 7,900.00 | 7,900.00 | 0.25% | 50,927 |
| 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% | 23,409 |
| Apr 2, 2026 | 8,020.00 | 8,100.00 | 7,810.00 | 7,830.00 | 7,830.00 | -2.25% | 39,190 |
| Apr 1, 2026 | 7,860.00 | 8,020.00 | 7,860.00 | 8,010.00 | 8,010.00 | 2.43% | 34,958 |
| Mar 31, 2026 | 7,930.00 | 7,930.00 | 7,820.00 | 7,820.00 | 7,820.00 | -1.39% | 32,687 |
| Mar 30, 2026 | 7,960.00 | 7,970.00 | 7,800.00 | 7,930.00 | 7,930.00 | -0.50% | 17,907 |
| Mar 27, 2026 | 7,900.00 | 7,990.00 | 7,840.00 | 7,970.00 | 7,970.00 | -0.25% | 32,238 |
| Mar 26, 2026 | 8,070.00 | 8,080.00 | 7,970.00 | 7,990.00 | 7,990.00 | -0.99% | 40,832 |
| Mar 25, 2026 | 8,150.00 | 8,150.00 | 8,060.00 | 8,070.00 | 8,070.00 | -0.74% | 41,805 |
| Mar 24, 2026 | 8,060.00 | 8,140.00 | 7,980.00 | 8,130.00 | 8,130.00 | 1.37% | 36,178 |
| Mar 23, 2026 | 8,250.00 | 8,250.00 | 8,010.00 | 8,020.00 | 8,020.00 | -2.79% | 48,091 |
| Mar 20, 2026 | 8,120.00 | 8,320.00 | 8,120.00 | 8,250.00 | 8,250.00 | 1.10% | 70,278 |
| Mar 19, 2026 | 8,220.00 | 8,400.00 | 8,100.00 | 8,160.00 | 8,160.00 | -0.61% | 83,679 |
| Mar 18, 2026 | 8,190.00 | 8,300.00 | 8,190.00 | 8,210.00 | 8,210.00 | 0.24% | 72,760 |
| 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% | 232,129 |
| 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% | 116,225 |
| Mar 10, 2026 | 8,180.00 | 8,330.00 | 8,050.00 | 8,090.00 | 8,090.00 | -1.10% | 115,820 |
| Mar 9, 2026 | 7,970.00 | 8,840.00 | 7,840.00 | 8,180.00 | 8,180.00 | 2.76% | 821,482 |
| Mar 6, 2026 | 7,970.00 | 8,050.00 | 7,810.00 | 7,960.00 | 7,960.00 | 0.13% | 71,088 |
| Mar 5, 2026 | 7,800.00 | 8,000.00 | 7,800.00 | 7,950.00 | 7,950.00 | 4.33% | 68,150 |
| Mar 4, 2026 | 8,090.00 | 8,090.00 | 7,600.00 | 7,620.00 | 7,620.00 | -5.81% | 156,086 |
| Mar 3, 2026 | 8,180.00 | 8,360.00 | 8,050.00 | 8,090.00 | 8,090.00 | -1.46% | 98,492 |
| Feb 27, 2026 | 8,380.00 | 8,400.00 | 8,200.00 | 8,210.00 | 8,210.00 | -2.03% | 67,057 |
| Feb 26, 2026 | 8,400.00 | 8,410.00 | 8,250.00 | 8,380.00 | 8,380.00 | -0.12% | 112,448 |
| Feb 25, 2026 | 8,390.00 | 8,460.00 | 8,350.00 | 8,390.00 | 8,390.00 | 0.12% | 55,053 |
| Feb 24, 2026 | 8,510.00 | 8,510.00 | 8,350.00 | 8,380.00 | 8,380.00 | -1.53% | 67,213 |
| Feb 23, 2026 | 8,450.00 | 8,590.00 | 8,430.00 | 8,510.00 | 8,510.00 | 0.71% | 92,517 |
| Feb 20, 2026 | 8,450.00 | 8,450.00 | 8,380.00 | 8,450.00 | 8,450.00 | 0.24% | 64,247 |
| Feb 19, 2026 | 8,350.00 | 8,450.00 | 8,310.00 | 8,430.00 | 8,430.00 | 0.96% | 68,469 |