NH Nongwoobio Co., Ltd. (KOSDAQ:054050)
South Korea
· Delayed Price · Currency is KRW 8,180.00
+220.00 (2.76%)
At close: Mar 9, 2026
NH Nongwoobio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 8,400.00 | 8,420.00 | 8,270.00 | 8,350.00 | 8,350.00 | -0.60% | 40,032 |
| Feb 12, 2026 | 8,330.00 | 8,430.00 | 8,330.00 | 8,400.00 | 8,400.00 | 0.84% | 51,415 |
| Feb 11, 2026 | 8,320.00 | 8,420.00 | 8,280.00 | 8,330.00 | 8,330.00 | 0.73% | 62,773 |
| Feb 10, 2026 | 8,200.00 | 8,300.00 | 8,190.00 | 8,270.00 | 8,270.00 | 1.10% | 41,870 |
| Feb 9, 2026 | 8,300.00 | 8,300.00 | 8,120.00 | 8,180.00 | 8,180.00 | -0.61% | 101,610 |
| Feb 6, 2026 | 8,150.00 | 8,460.00 | 7,940.00 | 8,230.00 | 8,230.00 | 1.11% | 168,574 |
| Feb 5, 2026 | 8,140.00 | 8,250.00 | 8,010.00 | 8,140.00 | 8,140.00 | - | 64,851 |
| Feb 4, 2026 | 8,140.00 | 8,230.00 | 7,930.00 | 8,140.00 | 8,140.00 | - | 263,901 |
| Feb 3, 2026 | 8,080.00 | 8,140.00 | 8,040.00 | 8,140.00 | 8,140.00 | 1.62% | 42,377 |
| Feb 2, 2026 | 8,300.00 | 8,300.00 | 7,980.00 | 8,010.00 | 8,010.00 | -2.79% | 178,994 |
| Jan 30, 2026 | 8,420.00 | 8,490.00 | 8,230.00 | 8,240.00 | 8,240.00 | -2.14% | 55,625 |
| Jan 29, 2026 | 8,340.00 | 8,440.00 | 8,270.00 | 8,420.00 | 8,420.00 | 0.84% | 60,580 |
| Jan 28, 2026 | 8,450.00 | 8,450.00 | 8,285.00 | 8,350.00 | 8,350.00 | -0.71% | 40,041 |
| Jan 27, 2026 | 8,320.00 | 8,500.00 | 8,320.00 | 8,410.00 | 8,410.00 | 1.20% | 49,279 |
| Jan 26, 2026 | 8,190.00 | 8,420.00 | 8,190.00 | 8,310.00 | 8,310.00 | 1.47% | 35,293 |
| Jan 23, 2026 | 8,160.00 | 8,340.00 | 8,140.00 | 8,190.00 | 8,190.00 | 0.37% | 55,769 |
| Jan 22, 2026 | 8,260.00 | 8,330.00 | 8,140.00 | 8,160.00 | 8,160.00 | -1.09% | 46,251 |
| Jan 21, 2026 | 7,800.00 | 8,450.00 | 7,760.00 | 8,250.00 | 8,250.00 | 5.50% | 339,216 |
| Jan 20, 2026 | 7,820.00 | 8,030.00 | 7,780.00 | 7,820.00 | 7,820.00 | - | 52,342 |
| Jan 19, 2026 | 7,840.00 | 7,840.00 | 7,710.00 | 7,820.00 | 7,820.00 | -0.26% | 52,032 |
| Jan 16, 2026 | 7,920.00 | 7,940.00 | 7,800.00 | 7,840.00 | 7,840.00 | -1.13% | 45,558 |
| Jan 15, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,930.00 | 7,930.00 | -0.75% | 33,154 |
| Jan 14, 2026 | 7,970.00 | 8,010.00 | 7,900.00 | 7,990.00 | 7,990.00 | 0.25% | 33,368 |
| Jan 13, 2026 | 8,050.00 | 8,080.00 | 7,900.00 | 7,970.00 | 7,970.00 | - | 41,632 |
| Jan 12, 2026 | 8,050.00 | 8,060.00 | 7,940.00 | 7,970.00 | 7,970.00 | 1.66% | 71,282 |
| Jan 9, 2026 | 7,810.00 | 7,900.00 | 7,740.00 | 7,840.00 | 7,840.00 | 0.51% | 19,952 |
| Jan 8, 2026 | 8,010.00 | 8,010.00 | 7,780.00 | 7,800.00 | 7,800.00 | -1.89% | 24,905 |
| Jan 7, 2026 | 7,900.00 | 8,100.00 | 7,820.00 | 7,950.00 | 7,950.00 | 0.63% | 36,872 |
| Jan 6, 2026 | 8,000.00 | 8,000.00 | 7,870.00 | 7,900.00 | 7,900.00 | -1.25% | 32,336 |
| Jan 5, 2026 | 7,970.00 | 8,010.00 | 7,880.00 | 8,000.00 | 8,000.00 | 0.38% | 44,423 |
| Jan 2, 2026 | 7,970.00 | 8,000.00 | 7,910.00 | 7,970.00 | 7,970.00 | - | 22,404 |
| Dec 30, 2025 | 7,980.00 | 8,080.00 | 7,890.00 | 7,970.00 | 7,970.00 | - | 72,993 |
| Dec 29, 2025 | 8,170.00 | 8,180.00 | 7,950.00 | 7,970.00 | 7,970.00 | -2.57% | 30,783 |
| Dec 26, 2025 | 8,280.00 | 8,280.00 | 8,160.00 | 8,180.00 | 7,960.00 | -0.73% | 28,099 |
| Dec 24, 2025 | 8,220.00 | 8,320.00 | 8,210.00 | 8,240.00 | 8,018.39 | 0.24% | 52,471 |
| Dec 23, 2025 | 8,240.00 | 8,280.00 | 8,200.00 | 8,220.00 | 7,998.92 | -0.36% | 16,695 |
| Dec 22, 2025 | 8,180.00 | 8,250.00 | 8,180.00 | 8,250.00 | 8,028.12 | 0.86% | 12,369 |
| Dec 19, 2025 | 8,120.00 | 8,220.00 | 8,070.00 | 8,180.00 | 7,960.00 | 0.62% | 18,452 |
| Dec 18, 2025 | 8,220.00 | 8,220.00 | 8,100.00 | 8,130.00 | 7,911.34 | -1.22% | 19,636 |
| Dec 17, 2025 | 8,310.00 | 8,320.00 | 8,190.00 | 8,230.00 | 8,008.66 | -0.84% | 14,154 |
| Dec 16, 2025 | 8,370.00 | 8,380.00 | 8,260.00 | 8,300.00 | 8,076.77 | -0.84% | 15,541 |
| Dec 15, 2025 | 8,330.00 | 8,410.00 | 8,280.00 | 8,370.00 | 8,144.89 | 0.24% | 15,189 |
| Dec 12, 2025 | 8,400.00 | 8,690.00 | 8,330.00 | 8,350.00 | 8,125.43 | -0.60% | 50,838 |
| Dec 11, 2025 | 8,290.00 | 8,440.00 | 8,170.00 | 8,400.00 | 8,174.08 | 1.20% | 52,626 |
| Dec 10, 2025 | 8,280.00 | 8,370.00 | 8,210.00 | 8,300.00 | 8,076.77 | 0.24% | 48,086 |
| Dec 9, 2025 | 8,170.00 | 8,320.00 | 8,130.00 | 8,280.00 | 8,057.31 | 1.35% | 48,589 |
| Dec 8, 2025 | 8,200.00 | 8,230.00 | 8,110.00 | 8,170.00 | 7,950.27 | -0.37% | 26,394 |
| Dec 5, 2025 | 8,010.00 | 8,330.00 | 8,000.00 | 8,200.00 | 7,979.46 | 2.50% | 92,039 |
| Dec 4, 2025 | 8,050.00 | 8,100.00 | 7,970.00 | 8,000.00 | 7,784.84 | -0.87% | 20,423 |
| Dec 3, 2025 | 8,060.00 | 8,100.00 | 8,030.00 | 8,070.00 | 7,852.96 | 0.88% | 15,808 |
| Dec 2, 2025 | 7,960.00 | 8,070.00 | 7,940.00 | 8,000.00 | 7,784.84 | 0.50% | 13,501 |
| Dec 1, 2025 | 7,970.00 | 8,030.00 | 7,910.00 | 7,960.00 | 7,745.92 | -0.13% | 25,576 |
| Nov 28, 2025 | 7,920.00 | 8,020.00 | 7,890.00 | 7,970.00 | 7,755.65 | 0.76% | 27,494 |
| Nov 27, 2025 | 8,000.00 | 8,020.00 | 7,910.00 | 7,910.00 | 7,697.26 | -0.38% | 6,905 |
| Nov 26, 2025 | 7,850.00 | 7,990.00 | 7,780.00 | 7,940.00 | 7,726.45 | 1.79% | 15,722 |
| Nov 25, 2025 | 8,000.00 | 8,020.00 | 7,780.00 | 7,800.00 | 7,590.22 | -1.76% | 35,395 |
| Nov 24, 2025 | 7,980.00 | 8,040.00 | 7,930.00 | 7,940.00 | 7,726.45 | -0.38% | 11,167 |
| Nov 21, 2025 | 8,000.00 | 8,060.00 | 7,860.00 | 7,970.00 | 7,755.65 | -0.38% | 27,282 |
| Nov 20, 2025 | 7,900.00 | 8,050.00 | 7,900.00 | 8,000.00 | 7,784.84 | 1.91% | 20,365 |
| Nov 19, 2025 | 7,820.00 | 7,970.00 | 7,710.00 | 7,850.00 | 7,638.88 | 0.38% | 48,062 |
| Nov 18, 2025 | 8,060.00 | 8,060.00 | 7,780.00 | 7,820.00 | 7,609.68 | -3.10% | 48,571 |
| Nov 17, 2025 | 8,120.00 | 8,140.00 | 8,040.00 | 8,070.00 | 7,852.96 | -0.62% | 17,277 |
| Nov 14, 2025 | 8,190.00 | 8,190.00 | 8,090.00 | 8,120.00 | 7,901.61 | -0.98% | 29,563 |
| Nov 13, 2025 | 8,170.00 | 8,220.00 | 8,120.00 | 8,200.00 | 7,979.46 | 0.49% | 36,152 |
| Nov 12, 2025 | 8,110.00 | 8,170.00 | 8,030.00 | 8,160.00 | 7,940.54 | 1.24% | 24,478 |
| Nov 11, 2025 | 7,970.00 | 8,100.00 | 7,930.00 | 8,060.00 | 7,843.23 | 1.13% | 52,219 |
| Nov 10, 2025 | 8,140.00 | 8,360.00 | 7,880.00 | 7,970.00 | 7,755.65 | -2.09% | 158,368 |
| Nov 7, 2025 | 8,120.00 | 8,140.00 | 8,020.00 | 8,140.00 | 7,921.08 | -0.25% | 55,277 |
| Nov 6, 2025 | 8,220.00 | 8,250.00 | 8,080.00 | 8,160.00 | 7,940.54 | -0.73% | 22,862 |
| Nov 5, 2025 | 8,270.00 | 8,270.00 | 8,060.00 | 8,220.00 | 7,998.92 | -0.60% | 26,326 |
| Nov 4, 2025 | 8,240.00 | 8,360.00 | 8,120.00 | 8,270.00 | 8,047.58 | 0.36% | 44,468 |
| Nov 3, 2025 | 8,320.00 | 8,440.00 | 8,200.00 | 8,240.00 | 8,018.39 | -0.96% | 47,709 |
| Oct 31, 2025 | 8,190.00 | 8,320.00 | 8,160.00 | 8,320.00 | 8,096.23 | 1.59% | 33,348 |
| Oct 30, 2025 | 8,400.00 | 8,420.00 | 8,160.00 | 8,190.00 | 7,969.73 | -1.92% | 65,478 |
| Oct 29, 2025 | 8,500.00 | 8,500.00 | 8,310.00 | 8,350.00 | 8,125.43 | -1.76% | 66,257 |
| Oct 28, 2025 | 8,470.00 | 8,600.00 | 8,360.00 | 8,500.00 | 8,271.39 | 0.35% | 42,439 |
| Oct 27, 2025 | 8,500.00 | 8,520.00 | 8,430.00 | 8,470.00 | 8,242.20 | -0.24% | 37,595 |
| Oct 24, 2025 | 8,460.00 | 8,500.00 | 8,370.00 | 8,490.00 | 8,261.66 | 0.35% | 42,799 |
| Oct 23, 2025 | 8,490.00 | 8,560.00 | 8,400.00 | 8,460.00 | 8,232.47 | -0.70% | 44,839 |
| Oct 22, 2025 | 8,440.00 | 8,530.00 | 8,370.00 | 8,520.00 | 8,290.86 | 0.35% | 43,552 |
| Oct 21, 2025 | 8,650.00 | 8,680.00 | 8,430.00 | 8,490.00 | 8,261.66 | -1.85% | 73,416 |
| Oct 20, 2025 | 8,530.00 | 8,670.00 | 8,500.00 | 8,650.00 | 8,417.36 | 1.29% | 49,398 |
| Oct 17, 2025 | 8,570.00 | 8,650.00 | 8,470.00 | 8,540.00 | 8,310.32 | -1.04% | 50,298 |
| Oct 16, 2025 | 8,900.00 | 8,900.00 | 8,620.00 | 8,630.00 | 8,397.90 | -2.60% | 55,251 |
| Oct 15, 2025 | 8,700.00 | 8,870.00 | 8,700.00 | 8,860.00 | 8,621.71 | 1.84% | 32,702 |
| Oct 14, 2025 | 8,900.00 | 8,930.00 | 8,610.00 | 8,700.00 | 8,466.01 | -2.25% | 68,054 |
| Oct 13, 2025 | 8,720.00 | 8,920.00 | 8,720.00 | 8,900.00 | 8,660.64 | 0.11% | 40,196 |
| Oct 10, 2025 | 8,890.00 | 8,980.00 | 8,850.00 | 8,890.00 | 8,650.90 | - | 55,255 |