NH NONGWOOBIO CO. LTD. 054050
KRX · South Korea · Process Industries
KRW 7,160.00-120.00 (-1.65%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7,280.00 | -1.89% | KRW 7,420.00 | KRW 7,420.00 | KRW 7,270.00 | 35.43K |
| 2026-09-30 | KRW 7,420.00 | +5.25% | KRW 7,200.00 | KRW 7,500.00 | KRW 7,180.00 | 93.69K |
| 2026-09-29 | KRW 7,050.00 | +0.14% | KRW 7,050.00 | KRW 7,070.00 | KRW 7,030.00 | 5.42K |
| 2026-09-28 | KRW 7,040.00 | -0.42% | KRW 7,070.00 | KRW 7,090.00 | KRW 7,000.00 |
| 12.68K |
| 2026-09-23 | KRW 7,070.00 | +1.00% | KRW 7,050.00 | KRW 7,070.00 | KRW 7,010.00 | 20.85K |
| 2026-09-22 | KRW 7,000.00 | -0.99% | KRW 7,060.00 | KRW 7,100.00 | KRW 7,000.00 | 15.42K |
| 2026-09-21 | KRW 7,070.00 | +0.14% | KRW 7,080.00 | KRW 7,110.00 | KRW 7,040.00 | 20.09K |
| 2026-09-18 | KRW 7,060.00 | +0.28% | KRW 7,040.00 | KRW 7,080.00 | KRW 7,030.00 | 3.65K |
| 2026-09-17 | KRW 7,040.00 | +0.43% | KRW 7,010.00 | KRW 7,060.00 | KRW 7,010.00 | 10.85K |
| 2026-09-16 | KRW 7,010.00 | -0.57% | KRW 7,070.00 | KRW 7,070.00 | KRW 7,010.00 | 6.89K |
| 2026-09-15 | KRW 7,050.00 | 0.00% | KRW 7,050.00 | KRW 7,080.00 | KRW 7,030.00 | 6.94K |
| 2026-09-14 | KRW 7,050.00 | +0.57% | KRW 7,030.00 | KRW 7,070.00 | KRW 7,030.00 | 8.05K |
| 2026-09-11 | KRW 7,010.00 | -0.28% | KRW 7,030.00 | KRW 7,060.00 | KRW 6,990.00 | 10.33K |
| 2026-09-10 | KRW 7,030.00 | +1.15% | KRW 7,000.00 | KRW 7,060.00 | KRW 6,990.00 | 7.66K |
| 2026-09-09 | KRW 6,950.00 | -1.14% | KRW 6,990.00 | KRW 7,030.00 | KRW 6,930.00 | 19.16K |
| 2026-09-08 | KRW 7,030.00 | 0.00% | KRW 7,000.00 | KRW 7,060.00 | KRW 7,000.00 | 16.61K |
| 2026-09-07 | KRW 7,030.00 | +0.14% | KRW 7,030.00 | KRW 7,070.00 | KRW 7,000.00 | 13.75K |
| 2026-09-04 | KRW 7,020.00 | +0.72% | KRW 6,970.00 | KRW 7,050.00 | KRW 6,970.00 | 16.97K |
| 2026-09-03 | KRW 6,970.00 | +1.01% | KRW 6,900.00 | KRW 7,020.00 | KRW 6,900.00 | 15.48K |
| 2026-09-02 | KRW 6,900.00 | -0.72% | KRW 6,950.00 | KRW 6,980.00 | KRW 6,880.00 | 30.35K |
| 2026-09-01 | KRW 6,950.00 | +0.14% | KRW 6,900.00 | KRW 7,020.00 | KRW 6,900.00 | 11.06K |
| 2026-08-31 | KRW 6,940.00 | +1.02% | KRW 6,850.00 | KRW 6,950.00 | KRW 6,790.00 | 31.90K |
| 2026-08-28 | KRW 6,870.00 | +1.03% | KRW 6,810.00 | KRW 6,870.00 | KRW 6,750.00 | 15.41K |
| 2026-08-27 | KRW 6,800.00 | -0.44% | KRW 6,840.00 | KRW 6,850.00 | KRW 6,750.00 | 13.33K |
| 2026-08-26 | KRW 6,830.00 | +0.15% | KRW 6,820.00 | KRW 6,830.00 | KRW 6,770.00 | 10.07K |
| 2026-08-25 | KRW 6,820.00 | +1.49% | KRW 6,750.00 | KRW 6,830.00 | KRW 6,690.00 | 15.76K |
| 2026-08-24 | KRW 6,720.00 | 0.00% | KRW 6,800.00 | KRW 6,800.00 | KRW 6,660.00 | 8.87K |
| 2026-08-21 | KRW 6,720.00 | -0.88% | KRW 6,770.00 | KRW 6,780.00 | KRW 6,700.00 | 16.68K |
| 2026-08-20 | KRW 6,780.00 | +1.35% | KRW 6,720.00 | KRW 6,780.00 | KRW 6,700.00 | 16.82K |
| 2026-08-19 | KRW 6,690.00 | -1.18% | KRW 6,730.00 | KRW 6,780.00 | KRW 6,670.00 | 28.03K |
| 2026-08-18 | KRW 6,770.00 | -2.03% | KRW 6,920.00 | KRW 6,940.00 | KRW 6,750.00 | 45.96K |
| 2026-08-14 | KRW 6,910.00 | -0.29% | KRW 6,930.00 | KRW 6,960.00 | KRW 6,880.00 | 22.14K |
| 2026-08-13 | KRW 6,930.00 | +0.14% | KRW 6,920.00 | KRW 6,950.00 | KRW 6,870.00 | 11.92K |
| 2026-08-12 | KRW 6,920.00 | -0.72% | KRW 6,970.00 | KRW 6,980.00 | KRW 6,890.00 | 10.55K |
| 2026-08-11 | KRW 6,970.00 | 0.00% | KRW 6,970.00 | KRW 7,060.00 | KRW 6,930.00 | 15.59K |
| 2026-08-10 | KRW 6,970.00 | +0.43% | KRW 6,980.00 | KRW 7,020.00 | KRW 6,890.00 | 15.81K |
| 2026-08-07 | KRW 6,940.00 | +0.73% | KRW 6,890.00 | KRW 6,970.00 | KRW 6,890.00 | 15.16K |
| 2026-08-06 | KRW 6,890.00 | +0.58% | KRW 6,850.00 | KRW 6,970.00 | KRW 6,800.00 | 13.65K |
| 2026-08-05 | KRW 6,850.00 | +1.18% | KRW 6,790.00 | KRW 6,910.00 | KRW 6,780.00 | 15.06K |
| 2026-08-04 | KRW 6,770.00 | +1.65% | KRW 6,670.00 | KRW 6,770.00 | KRW 6,670.00 | 15.65K |
| 2026-08-03 | KRW 6,660.00 | -0.45% | KRW 6,680.00 | KRW 6,750.00 | KRW 6,650.00 | 19.11K |
| 2026-07-31 | KRW 6,690.00 | +1.06% | KRW 6,740.00 | KRW 6,740.00 | KRW 6,580.00 | 26.50K |
| 2026-07-30 | KRW 6,620.00 | +0.30% | KRW 6,550.00 | KRW 6,730.00 | KRW 6,550.00 | 33.27K |
| 2026-07-29 | KRW 6,600.00 | -1.79% | KRW 6,720.00 | KRW 6,850.00 | KRW 6,520.00 | 60.39K |
| 2026-07-28 | KRW 6,720.00 | -2.61% | KRW 6,880.00 | KRW 6,890.00 | KRW 6,685.00 | 29.84K |
| 2026-07-27 | KRW 6,900.00 | +0.29% | KRW 6,860.00 | KRW 7,000.00 | KRW 6,860.00 | 16.44K |
| 2026-07-24 | KRW 6,880.00 | -1.01% | KRW 6,950.00 | KRW 6,980.00 | KRW 6,850.00 | 25.15K |
| 2026-07-23 | KRW 6,950.00 | +2.36% | KRW 6,830.00 | KRW 6,960.00 | KRW 6,790.00 | 19.71K |
| 2026-07-22 | KRW 6,790.00 | -0.73% | KRW 6,820.00 | KRW 6,950.00 | KRW 6,790.00 | 18.20K |
| 2026-07-21 | KRW 6,840.00 | -0.29% | KRW 6,860.00 | KRW 6,930.00 | KRW 6,800.00 | 24.26K |
| 2026-07-20 | KRW 6,860.00 | -1.44% | KRW 6,960.00 | KRW 6,980.00 | KRW 6,840.00 | 29.24K |
| 2026-07-16 | KRW 6,960.00 | +2.81% | KRW 6,770.00 | KRW 7,050.00 | KRW 6,770.00 | 53.23K |
| 2026-07-15 | KRW 6,770.00 | -0.15% | KRW 6,780.00 | KRW 6,850.00 | KRW 6,700.00 | 28.14K |
| 2026-07-14 | KRW 6,780.00 | +0.15% | KRW 6,750.00 | KRW 6,970.00 | KRW 6,740.00 | 26.03K |
| 2026-07-13 | KRW 6,770.00 | -1.60% | KRW 6,890.00 | KRW 6,980.00 | KRW 6,760.00 | 19.28K |
| 2026-07-10 | KRW 6,880.00 | +2.23% | KRW 6,740.00 | KRW 6,950.00 | KRW 6,740.00 | 22.15K |
| 2026-07-09 | KRW 6,730.00 | -2.04% | KRW 6,870.00 | KRW 6,870.00 | KRW 6,730.00 | 23.41K |
| 2026-07-08 | KRW 6,870.00 | +0.59% | KRW 6,830.00 | KRW 6,980.00 | KRW 6,780.00 | 36.59K |
| 2026-07-07 | KRW 6,830.00 | -0.15% | KRW 6,850.00 | KRW 6,980.00 | KRW 6,750.00 | 29.38K |
| 2026-07-06 | KRW 6,840.00 | -0.29% | KRW 6,860.00 | KRW 6,910.00 | KRW 6,500.00 | 16.61K |
| 2026-07-03 | KRW 6,860.00 | +1.18% | KRW 6,750.00 | KRW 6,890.00 | KRW 6,700.00 | 22.39K |
| 2026-07-02 | KRW 6,780.00 | -0.29% | KRW 6,800.00 | KRW 6,920.00 | KRW 6,700.00 | 33.90K |
| 2026-07-01 | KRW 6,800.00 | +1.04% | KRW 6,790.00 | KRW 6,890.00 | KRW 6,720.00 | 31.81K |
| 2026-06-30 | KRW 6,730.00 | -1.03% | KRW 6,880.00 | KRW 6,890.00 | KRW 6,720.00 | 12.44K |
| 2026-06-29 | KRW 6,800.00 | +3.98% | KRW 6,540.00 | KRW 6,850.00 | KRW 6,540.00 | 17.38K |
| 2026-06-26 | KRW 6,540.00 | -2.24% | KRW 6,610.00 | KRW 6,670.00 | KRW 6,400.00 | 47.86K |
| 2026-06-25 | KRW 6,690.00 | +1.06% | KRW 6,630.00 | KRW 6,840.00 | KRW 6,630.00 | 11.31K |
| 2026-06-24 | KRW 6,620.00 | -1.78% | KRW 6,610.00 | KRW 6,910.00 | KRW 6,600.00 | 52.30K |
| 2026-06-23 | KRW 6,740.00 | -3.44% | KRW 6,980.00 | KRW 7,030.00 | KRW 6,720.00 | 39.72K |
| 2026-06-22 | KRW 6,980.00 | -0.99% | KRW 7,040.00 | KRW 7,100.00 | KRW 6,950.00 | 11.76K |
| 2026-06-19 | KRW 7,050.00 | -1.26% | KRW 7,130.00 | KRW 7,160.00 | KRW 6,980.00 | 44.86K |
| 2026-06-18 | KRW 7,140.00 | -2.19% | KRW 7,300.00 | KRW 7,300.00 | KRW 7,130.00 | 22.54K |
| 2026-06-17 | KRW 7,300.00 | +0.27% | KRW 7,280.00 | KRW 7,310.00 | KRW 7,230.00 | 20.07K |
| 2026-06-16 | KRW 7,280.00 | +0.28% | KRW 7,270.00 | KRW 7,300.00 | KRW 7,240.00 | 33.66K |
| 2026-06-15 | KRW 7,260.00 | +0.55% | KRW 7,220.00 | KRW 7,310.00 | KRW 7,220.00 | 24.71K |
| 2026-06-12 | KRW 7,220.00 | +1.12% | KRW 7,150.00 | KRW 7,350.00 | KRW 7,150.00 | 17.46K |
| 2026-06-11 | KRW 7,140.00 | +2.59% | KRW 6,960.00 | KRW 7,150.00 | KRW 6,910.00 | 20.07K |
| 2026-06-10 | KRW 6,960.00 | -0.85% | KRW 7,020.00 | KRW 7,090.00 | KRW 6,900.00 | 30.77K |
| 2026-06-09 | KRW 7,020.00 | +3.39% | KRW 6,610.00 | KRW 7,110.00 | KRW 6,610.00 | 44.85K |
| 2026-06-08 | KRW 6,790.00 | -3.55% | KRW 6,990.00 | KRW 7,000.00 | KRW 6,790.00 | 58.61K |
| 2026-06-05 | KRW 7,040.00 | -0.14% | KRW 7,050.00 | KRW 7,100.00 | KRW 6,990.00 | 31.72K |
| 2026-06-04 | KRW 7,050.00 | -0.42% | KRW 7,180.00 | KRW 7,180.00 | KRW 7,020.00 | 27.40K |
| 2026-06-02 | KRW 7,080.00 | +0.71% | KRW 7,030.00 | KRW 7,130.00 | KRW 6,960.00 | 50.48K |
| 2026-06-01 | KRW 7,030.00 | -2.09% | KRW 7,180.00 | KRW 7,190.00 | KRW 6,980.00 | 64.16K |
| 2026-05-29 | KRW 7,180.00 | -0.28% | KRW 7,210.00 | KRW 7,300.00 | KRW 7,120.00 | 44.40K |
| 2026-05-28 | KRW 7,200.00 | -1.64% | KRW 7,320.00 | KRW 7,380.00 | KRW 7,110.00 | 55.35K |
| 2026-05-27 | KRW 7,320.00 | -1.48% | KRW 7,390.00 | KRW 7,450.00 | KRW 7,310.00 | 34.56K |
| 2026-05-26 | KRW 7,430.00 | -0.67% | KRW 7,490.00 | KRW 7,550.00 | KRW 7,380.00 | 44.94K |
| 2026-05-22 | KRW 7,480.00 | +2.33% | KRW 7,320.00 | KRW 7,540.00 | KRW 7,320.00 | 32.52K |
| 2026-05-21 | KRW 7,310.00 | 0.00% | KRW 7,430.00 | KRW 7,430.00 | KRW 7,270.00 | 42.39K |