NH Nongwoobio Co., Ltd. (KOSDAQ:054050)
South Korea
· Delayed Price · Currency is KRW 8,200.00
+200.00 (2.50%)
At close: Dec 5, 2025
NH Nongwoobio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,010.00 | 8,330.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 92,039 |
| Dec 4, 2025 | 8,050.00 | 8,100.00 | 7,970.00 | 8,000.00 | 8,000.00 | -0.87% | 20,410 |
| Dec 3, 2025 | 8,060.00 | 8,100.00 | 8,030.00 | 8,070.00 | 8,070.00 | 0.88% | 15,808 |
| Dec 2, 2025 | 7,960.00 | 8,070.00 | 7,940.00 | 8,000.00 | 8,000.00 | 0.50% | 13,469 |
| Dec 1, 2025 | 7,970.00 | 8,030.00 | 7,910.00 | 7,960.00 | 7,960.00 | -0.13% | 25,524 |
| Nov 28, 2025 | 7,920.00 | 8,020.00 | 7,890.00 | 7,970.00 | 7,970.00 | 0.76% | 27,494 |
| Nov 27, 2025 | 8,000.00 | 8,020.00 | 7,910.00 | 7,910.00 | 7,910.00 | -0.38% | 6,905 |
| Nov 26, 2025 | 7,850.00 | 7,990.00 | 7,780.00 | 7,940.00 | 7,940.00 | 1.79% | 15,707 |
| Nov 25, 2025 | 8,000.00 | 8,020.00 | 7,780.00 | 7,800.00 | 7,800.00 | -1.76% | 35,306 |
| Nov 24, 2025 | 7,980.00 | 8,040.00 | 7,930.00 | 7,940.00 | 7,940.00 | -0.38% | 11,018 |
| Nov 21, 2025 | 8,000.00 | 8,060.00 | 7,860.00 | 7,970.00 | 7,970.00 | -0.38% | 27,282 |
| Nov 20, 2025 | 7,900.00 | 8,050.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.91% | 20,365 |
| Nov 19, 2025 | 7,820.00 | 7,970.00 | 7,710.00 | 7,850.00 | 7,850.00 | 0.38% | 48,062 |
| Nov 18, 2025 | 8,060.00 | 8,060.00 | 7,780.00 | 7,820.00 | 7,820.00 | -3.10% | 48,571 |
| Nov 17, 2025 | 8,120.00 | 8,140.00 | 8,040.00 | 8,070.00 | 8,070.00 | -0.62% | 17,277 |
| Nov 14, 2025 | 8,190.00 | 8,190.00 | 8,090.00 | 8,120.00 | 8,120.00 | -0.98% | 29,563 |
| Nov 13, 2025 | 8,170.00 | 8,220.00 | 8,120.00 | 8,200.00 | 8,200.00 | 0.49% | 36,152 |
| Nov 12, 2025 | 8,110.00 | 8,170.00 | 8,030.00 | 8,160.00 | 8,160.00 | 1.24% | 24,478 |
| Nov 11, 2025 | 7,970.00 | 8,100.00 | 7,930.00 | 8,060.00 | 8,060.00 | 1.13% | 52,219 |
| Nov 10, 2025 | 8,140.00 | 8,360.00 | 7,880.00 | 7,970.00 | 7,970.00 | -2.09% | 158,368 |
| Nov 7, 2025 | 8,120.00 | 8,140.00 | 8,020.00 | 8,140.00 | 8,140.00 | -0.25% | 55,277 |
| Nov 6, 2025 | 8,220.00 | 8,250.00 | 8,080.00 | 8,160.00 | 8,160.00 | -0.73% | 22,862 |
| Nov 5, 2025 | 8,270.00 | 8,270.00 | 8,060.00 | 8,220.00 | 8,220.00 | -0.60% | 26,326 |
| Nov 4, 2025 | 8,240.00 | 8,360.00 | 8,120.00 | 8,270.00 | 8,270.00 | 0.36% | 44,468 |
| Nov 3, 2025 | 8,320.00 | 8,440.00 | 8,200.00 | 8,240.00 | 8,240.00 | -0.96% | 47,709 |
| Oct 31, 2025 | 8,190.00 | 8,320.00 | 8,160.00 | 8,320.00 | 8,320.00 | 1.59% | 33,348 |
| Oct 30, 2025 | 8,400.00 | 8,420.00 | 8,160.00 | 8,190.00 | 8,190.00 | -1.92% | 65,478 |
| Oct 29, 2025 | 8,500.00 | 8,500.00 | 8,310.00 | 8,350.00 | 8,350.00 | -1.76% | 66,257 |
| Oct 28, 2025 | 8,470.00 | 8,600.00 | 8,360.00 | 8,500.00 | 8,500.00 | 0.35% | 42,439 |
| Oct 27, 2025 | 8,500.00 | 8,520.00 | 8,430.00 | 8,470.00 | 8,470.00 | -0.24% | 37,595 |
| Oct 24, 2025 | 8,460.00 | 8,500.00 | 8,370.00 | 8,490.00 | 8,490.00 | 0.35% | 42,799 |
| Oct 23, 2025 | 8,490.00 | 8,560.00 | 8,400.00 | 8,460.00 | 8,460.00 | -0.70% | 44,839 |
| Oct 22, 2025 | 8,440.00 | 8,530.00 | 8,370.00 | 8,520.00 | 8,520.00 | 0.35% | 43,552 |
| Oct 21, 2025 | 8,650.00 | 8,680.00 | 8,430.00 | 8,490.00 | 8,490.00 | -1.85% | 73,416 |
| Oct 20, 2025 | 8,530.00 | 8,670.00 | 8,500.00 | 8,650.00 | 8,650.00 | 1.29% | 49,398 |
| Oct 17, 2025 | 8,570.00 | 8,650.00 | 8,470.00 | 8,540.00 | 8,540.00 | -1.04% | 50,298 |
| Oct 16, 2025 | 8,900.00 | 8,900.00 | 8,620.00 | 8,630.00 | 8,630.00 | -2.60% | 55,251 |
| Oct 15, 2025 | 8,700.00 | 8,870.00 | 8,700.00 | 8,860.00 | 8,860.00 | 1.84% | 32,702 |
| Oct 14, 2025 | 8,900.00 | 8,930.00 | 8,610.00 | 8,700.00 | 8,700.00 | -2.25% | 68,054 |
| Oct 13, 2025 | 8,720.00 | 8,920.00 | 8,720.00 | 8,900.00 | 8,900.00 | 0.11% | 40,196 |
| Oct 10, 2025 | 8,890.00 | 8,980.00 | 8,850.00 | 8,890.00 | 8,890.00 | - | 55,255 |
| Oct 2, 2025 | 8,810.00 | 8,940.00 | 8,810.00 | 8,890.00 | 8,890.00 | 0.91% | 46,831 |
| Oct 1, 2025 | 8,800.00 | 8,850.00 | 8,730.00 | 8,810.00 | 8,810.00 | 0.11% | 27,253 |
| Sep 30, 2025 | 8,650.00 | 8,820.00 | 8,650.00 | 8,800.00 | 8,800.00 | 0.92% | 33,600 |
| Sep 29, 2025 | 8,650.00 | 8,800.00 | 8,600.00 | 8,720.00 | 8,720.00 | 0.81% | 66,526 |
| Sep 26, 2025 | 8,750.00 | 8,750.00 | 8,600.00 | 8,650.00 | 8,650.00 | -1.14% | 39,563 |
| Sep 25, 2025 | 8,680.00 | 8,805.00 | 8,630.00 | 8,750.00 | 8,750.00 | 0.34% | 22,796 |
| Sep 24, 2025 | 8,830.00 | 8,830.00 | 8,660.00 | 8,720.00 | 8,720.00 | -1.25% | 16,650 |
| Sep 23, 2025 | 8,790.00 | 8,850.00 | 8,740.00 | 8,830.00 | 8,830.00 | 0.46% | 29,814 |
| Sep 22, 2025 | 8,900.00 | 8,900.00 | 8,760.00 | 8,790.00 | 8,790.00 | -1.24% | 27,769 |