NH Nongwoobio Co., Ltd. (KOSDAQ:054050)
South Korea · Delayed Price · Currency is KRW 6,960.00
+190.00 (2.81%)
At close: Jul 16, 2026
NH Nongwoobio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 6,610.00 | 7,110.00 | 6,610.00 | 7,020.00 | 7,020.00 | 3.39% | 44,852 |
| Jun 8, 2026 | 6,990.00 | 7,000.00 | 6,790.00 | 6,790.00 | 6,790.00 | -3.55% | 58,603 |
| Jun 5, 2026 | 7,050.00 | 7,100.00 | 6,990.00 | 7,040.00 | 7,040.00 | -0.14% | 31,666 |
| Jun 4, 2026 | 7,180.00 | 7,180.00 | 7,020.00 | 7,050.00 | 7,050.00 | -0.42% | 27,281 |
| Jun 2, 2026 | 7,030.00 | 7,130.00 | 6,960.00 | 7,080.00 | 7,080.00 | 0.71% | 50,475 |
| Jun 1, 2026 | 7,180.00 | 7,190.00 | 6,980.00 | 7,030.00 | 7,030.00 | -2.09% | 64,161 |
| May 29, 2026 | 7,210.00 | 7,300.00 | 7,120.00 | 7,180.00 | 7,180.00 | -0.28% | 44,373 |
| May 28, 2026 | 7,320.00 | 7,380.00 | 7,110.00 | 7,200.00 | 7,200.00 | -1.64% | 55,273 |
| May 27, 2026 | 7,390.00 | 7,450.00 | 7,310.00 | 7,320.00 | 7,320.00 | -1.48% | 33,435 |
| May 26, 2026 | 7,490.00 | 7,550.00 | 7,380.00 | 7,430.00 | 7,430.00 | -0.67% | 44,571 |
| May 22, 2026 | 7,320.00 | 7,540.00 | 7,320.00 | 7,480.00 | 7,480.00 | 2.33% | 31,626 |
| 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 |