Nobland International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 17,600.00 | 17,850.00 | 17,100.00 | 17,300.00 | 8,650.00 | 391,304 |
| 2024-07-24 | 18,210.00 | 18,690.00 | 18,100.00 | 18,100.00 | 9,050.00 | 353,712 |
| 2024-07-23 | 18,350.00 | 18,530.00 | 18,110.00 | 18,210.00 | 9,105.00 | 354,668 |
| 2024-07-22 | 18,800.00 | 19,300.00 | 18,310.00 | 18,310.00 | 9,155.00 | 362,636 |
| 2024-07-19 | 19,210.00 | 19,550.00 | 18,900.00 | 19,110.00 | 9,555.00 | 306,154 |
| 2024-07-18 | 20,000.00 | 20,100.00 | 19,170.00 | 19,460.00 | 9,730.00 | 587,014 |
| 2024-07-17 | 21,050.00 | 23,200.00 | 20,300.00 | 20,400.00 | 10,200.00 | 3,283,224 |
| 2024-07-16 | 21,150.00 | 21,700.00 | 21,000.00 | 21,200.00 | 10,600.00 | 266,094 |
| 2024-07-15 | 22,300.00 | 22,350.00 | 21,000.00 | 21,250.00 | 10,625.00 | 458,140 |
| 2024-07-12 | 22,900.00 | 22,900.00 | 22,150.00 | 22,250.00 | 11,125.00 | 353,806 |
| 2024-07-11 | 22,750.00 | 23,750.00 | 22,600.00 | 23,100.00 | 11,550.00 | 536,950 |
| 2024-07-10 | 22,750.00 | 22,950.00 | 21,800.00 | 22,450.00 | 11,225.00 | 1,223,660 |
| 2024-07-09 | 23,500.00 | 23,950.00 | 22,400.00 | 22,600.00 | 11,300.00 | 514,062 |
| 2024-07-08 | 22,700.00 | 24,000.00 | 22,600.00 | 23,450.00 | 11,725.00 | 459,084 |
| 2024-07-05 | 23,250.00 | 23,500.00 | 22,850.00 | 22,850.00 | 11,425.00 | 419,748 |
| 2024-07-04 | 23,800.00 | 24,450.00 | 23,000.00 | 23,300.00 | 11,650.00 | 526,758 |
| 2024-07-03 | 23,500.00 | 25,250.00 | 23,300.00 | 23,500.00 | 11,750.00 | 799,130 |
| 2024-07-02 | 24,050.00 | 26,400.00 | 23,000.00 | 23,350.00 | 11,675.00 | 1,768,140 |
| 2024-07-01 | 24,900.00 | 25,300.00 | 24,300.00 | 24,300.00 | 12,150.00 | 332,894 |
| 2024-06-28 | 25,500.00 | 27,950.00 | 24,400.00 | 24,650.00 | 12,325.00 | 1,991,322 |
| 2024-06-27 | 26,100.00 | 26,400.00 | 25,000.00 | 25,700.00 | 12,850.00 | 803,362 |
| 2024-06-26 | 28,500.00 | 28,750.00 | 27,000.00 | 27,050.00 | 13,525.00 | 852,574 |
| 2024-06-25 | 29,950.00 | 30,800.00 | 28,450.00 | 29,200.00 | 14,600.00 | 1,207,932 |
| 2024-06-24 | 31,150.00 | 32,350.00 | 29,050.00 | 30,000.00 | 15,000.00 | 2,975,986 |
| 2024-06-21 | 31,750.00 | 34,900.00 | 30,400.00 | 31,600.00 | 15,800.00 | 5,243,988 |
| 2024-06-20 | 31,600.00 | 36,150.00 | 30,000.00 | 30,100.00 | 15,050.00 | 5,592,938 |
| 2024-06-19 | 27,500.00 | 35,750.00 | 27,300.00 | 32,200.00 | 16,100.00 | 15,785,566 |
| 2024-06-18 | 22,550.00 | 28,950.00 | 22,250.00 | 28,950.00 | 14,475.00 | 9,658,860 |
| 2024-06-17 | 23,900.00 | 23,900.00 | 22,300.00 | 22,300.00 | 11,150.00 | 662,882 |
| 2024-06-14 | 25,850.00 | 25,850.00 | 23,900.00 | 24,100.00 | 12,050.00 | 806,000 |
| 2024-06-13 | 26,550.00 | 27,250.00 | 25,450.00 | 25,800.00 | 12,900.00 | 720,170 |
| 2024-06-12 | 27,000.00 | 27,300.00 | 26,450.00 | 26,900.00 | 13,450.00 | 602,040 |
| 2024-06-11 | 28,450.00 | 29,050.00 | 26,350.00 | 26,600.00 | 13,300.00 | 2,054,030 |
| 2024-06-10 | 28,500.00 | 30,750.00 | 28,100.00 | 28,550.00 | 14,275.00 | 1,311,992 |
| 2024-06-07 | 30,100.00 | 30,450.00 | 28,050.00 | 28,300.00 | 14,150.00 | 941,408 |
| 2024-06-05 | 33,800.00 | 34,800.00 | 30,050.00 | 30,600.00 | 15,300.00 | 1,523,090 |
| 2024-06-04 | 37,700.00 | 38,200.00 | 33,800.00 | 33,800.00 | 16,900.00 | 1,398,484 |
| 2024-06-03 | 37,650.00 | 40,450.00 | 37,000.00 | 37,400.00 | 18,700.00 | 2,973,350 |
| 2024-05-31 | 36,350.00 | 42,500.00 | 35,200.00 | 37,400.00 | 18,700.00 | 11,225,412 |
| 2024-05-30 | 37,150.00 | 41,000.00 | 35,150.00 | 35,450.00 | 17,725.00 | 5,021,296 |
| 2024-05-29 | 43,700.00 | 45,700.00 | 37,450.00 | 37,800.00 | 18,900.00 | 3,789,240 |
| 2024-05-28 | 43,200.00 | 50,500.00 | 42,200.00 | 43,650.00 | 21,825.00 | 12,680,202 |
| 2024-05-27 | 54,300.00 | 56,300.00 | 44,150.00 | 44,300.00 | 22,150.00 | 13,131,920 |
| 2024-05-24 | 48,500.00 | 67,800.00 | 48,000.00 | 52,700.00 | 26,350.00 | 29,069,540 |
| 2024-05-23 | 31,000.00 | 55,500.00 | 30,850.00 | 54,300.00 | 27,150.00 | 68,446,562 |
← NewerPage 10 of 10 · 585 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.