NH NONGWOOBIO CO. LTD.(KR:054050)
â‚©6,450.00+80.00 (+1.26%)
KR:054050
NH NONGWOOBIO CO. LTD. historical prices
â‚©6,450.00
At close:+80.00 (+1.26%)
NH NONGWOOBIO CO. LTD. (054050) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6,370.00 | 6,470.00 | 6,355.00 | 6,450.00 | 6,450.00 | +1.26% | 20,959 | 1.09 |
| Nov 11, 2026 | 6,310.00 | 6,400.00 | 6,290.00 | 6,370.00 | 6,370.00 | +0.95% | 78,167 | 4.25 |
| Nov 10, 2026 | 6,340.00 | 6,350.00 | 6,230.00 | 6,310.00 | 6,310.00 | -2.32% | 74,674 | 4.29 |
| Nov 09, 2026 | 6,470.00 | 6,480.00 | 6,260.00 | 6,290.00 | 6,290.00 | -2.63% | 93,038 | 5.78 |
| Nov 06, 2026 | 6,590.00 | 6,590.00 | 6,400.00 | 6,460.00 | 6,460.00 | -1.97% | 67,541 | 4.42 |
| Nov 05, 2026 | 6,600.00 | 6,690.00 | 6,510.00 | 6,590.00 | 6,590.00 | +0.30% | 14,805 | 0.97 |
| Nov 04, 2026 | 6,560.00 | 6,630.00 | 6,450.00 | 6,570.00 | 6,570.00 | +0.15% | 14,911 | 0.97 |
| Nov 03, 2026 | 6,650.00 | 6,690.00 | 6,550.00 | 6,560.00 | 6,560.00 | -1.35% | 25,786 | 1.71 |
| Nov 02, 2026 | 6,670.00 | 6,740.00 | 6,590.00 | 6,650.00 | 6,650.00 | 0.00% | 15,631 | 1.04 |
| Oct 30, 2026 | 6,700.00 | 6,740.00 | 6,600.00 | 6,650.00 | 6,650.00 | -0.45% | 18,625 | 1.24 |
| Oct 29, 2026 | 6,760.00 | 6,800.00 | 6,530.00 | 6,680.00 | 6,680.00 | -1.18% | 27,028 | 1.81 |
| Oct 28, 2026 | 6,740.00 | 6,820.00 | 6,730.00 | 6,760.00 | 6,760.00 | +0.30% | 10,495 | 0.69 |
| Oct 27, 2026 | 6,700.00 | 6,800.00 | 6,690.00 | 6,740.00 | 6,740.00 | +0.90% | 11,709 | 0.75 |
| Oct 26, 2026 | 6,630.00 | 6,790.00 | 6,630.00 | 6,680.00 | 6,680.00 | -1.47% | 13,199 | 0.81 |
| Oct 23, 2026 | 6,660.00 | 6,800.00 | 6,660.00 | 6,780.00 | 6,780.00 | -0.29% | 10,032 | 0.60 |
| Oct 22, 2026 | 6,870.00 | 6,910.00 | 6,780.00 | 6,800.00 | 6,800.00 | -1.16% | 10,158 | 0.61 |
| Oct 21, 2026 | 7,000.00 | 7,000.00 | 6,850.00 | 6,880.00 | 6,880.00 | -0.72% | 8,774 | 0.52 |
| Oct 20, 2026 | 6,950.00 | 6,980.00 | 6,880.00 | 6,930.00 | 6,930.00 | -0.29% | 6,723 | 0.39 |
| Oct 19, 2026 | 6,820.00 | 6,960.00 | 6,820.00 | 6,950.00 | 6,950.00 | +1.16% | 8,548 | 0.49 |
| Oct 16, 2026 | 6,810.00 | 6,920.00 | 6,810.00 | 6,870.00 | 6,870.00 | +0.88% | 13,816 | 0.79 |
| Oct 15, 2026 | 6,740.00 | 6,840.00 | 6,700.00 | 6,810.00 | 6,810.00 | -0.44% | 15,735 | 0.89 |
| Oct 14, 2026 | 6,910.00 | 7,000.00 | 6,840.00 | 6,840.00 | 6,840.00 | -1.01% | 16,253 | 0.93 |
| Oct 13, 2026 | 6,930.00 | 7,000.00 | 6,840.00 | 6,910.00 | 6,910.00 | -0.72% | 19,222 | 1.07 |
| Oct 12, 2026 | 7,050.00 | 7,050.00 | 6,950.00 | 6,960.00 | 6,960.00 | -0.71% | 13,385 | 0.74 |
| Oct 09, 2026 | 7,010.00 | 7,110.00 | 7,010.00 | 7,010.00 | 7,010.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 7,100.00 | 7,110.00 | 7,010.00 | 7,010.00 | 7,010.00 | -1.27% | 11,169 | 0.60 |
| Oct 07, 2026 | 7,110.00 | 7,120.00 | 7,080.00 | 7,100.00 | 7,100.00 | 0.00% | 8,602 | 0.45 |
| Oct 06, 2026 | 7,210.00 | 7,210.00 | 7,080.00 | 7,100.00 | 7,100.00 | -0.84% | 12,095 | 0.63 |
| Oct 05, 2026 | 7,160.00 | 7,280.00 | 7,160.00 | 7,160.00 | 7,160.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 7,250.00 | 7,280.00 | 7,160.00 | 7,160.00 | 7,160.00 | -1.65% | 11,668 | 0.58 |
| Oct 01, 2026 | 7,420.00 | 7,420.00 | 7,270.00 | 7,280.00 | 7,280.00 | -1.89% | 35,429 | 1.80 |
| Sep 30, 2026 | 7,200.00 | 7,500.00 | 7,180.00 | 7,420.00 | 7,420.00 | +5.25% | 93,691 | 5.05 |
| Sep 29, 2026 | 7,050.00 | 7,070.00 | 7,030.00 | 7,050.00 | 7,050.00 | +0.14% | 5,416 | 0.28 |
| Sep 28, 2026 | 7,070.00 | 7,090.00 | 7,000.00 | 7,040.00 | 7,040.00 | -0.42% | 12,684 | 0.66 |
| Sep 25, 2026 | 7,070.00 | 7,070.00 | 7,010.00 | 7,070.00 | 7,070.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 7,070.00 | 7,070.00 | 7,010.00 | 7,070.00 | 7,070.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 7,050.00 | 7,070.00 | 7,010.00 | 7,070.00 | 7,070.00 | +1.00% | 20,853 | 1.03 |
| Sep 22, 2026 | 7,060.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.99% | 15,420 | 0.76 |
| Sep 21, 2026 | 7,080.00 | 7,110.00 | 7,040.00 | 7,070.00 | 7,070.00 | +0.14% | 20,085 | 0.97 |
| Sep 18, 2026 | 7,040.00 | 7,080.00 | 7,030.00 | 7,060.00 | 7,060.00 | +0.28% | 3,648 | 0.17 |
| Sep 17, 2026 | 7,010.00 | 7,060.00 | 7,010.00 | 7,040.00 | 7,040.00 | +0.43% | 10,850 | 0.51 |
| Sep 16, 2026 | 7,070.00 | 7,070.00 | 7,010.00 | 7,010.00 | 7,010.00 | -0.57% | 6,885 | 0.31 |
| Sep 15, 2026 | 7,050.00 | 7,080.00 | 7,030.00 | 7,050.00 | 7,050.00 | 0.00% | 6,843 | 0.31 |
| Sep 14, 2026 | 7,030.00 | 7,070.00 | 7,030.00 | 7,050.00 | 7,050.00 | +0.57% | 8,045 | 0.36 |
| Sep 11, 2026 | 7,030.00 | 7,060.00 | 6,990.00 | 7,010.00 | 7,010.00 | -0.28% | 10,326 | 0.46 |
| Sep 10, 2026 | 7,000.00 | 7,060.00 | 6,990.00 | 7,030.00 | 7,030.00 | +1.15% | 7,659 | 0.33 |
| Sep 09, 2026 | 6,990.00 | 7,030.00 | 6,930.00 | 6,950.00 | 6,950.00 | -1.14% | 19,160 | 0.84 |
| Sep 08, 2026 | 7,000.00 | 7,060.00 | 7,000.00 | 7,030.00 | 7,030.00 | 0.00% | 16,614 | 0.72 |
| Sep 07, 2026 | 7,030.00 | 7,070.00 | 7,000.00 | 7,030.00 | 7,030.00 | +0.14% | 13,750 | 0.59 |
| Sep 04, 2026 | 6,970.00 | 7,050.00 | 6,970.00 | 7,020.00 | 7,020.00 | +0.72% | 16,966 | 0.72 |
