Nobland International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2,885.00 | 3,085.00 | 2,885.00 | 2,905.00 | 2,905.00 | 30,791 |
| 2026-07-16 | 3,005.00 | 3,080.00 | 2,965.00 | 2,965.00 | 2,965.00 | 20,391 |
| 2026-07-15 | 2,900.00 | 3,050.00 | 2,895.00 | 3,045.00 | 3,045.00 | 17,891 |
| 2026-07-14 | 2,820.00 | 2,940.00 | 2,790.00 | 2,885.00 | 2,885.00 | 76,643 |
| 2026-07-13 | 3,100.00 | 3,145.00 | 2,895.00 | 2,895.00 | 2,895.00 | 61,251 |
| 2026-07-10 | 2,975.00 | 3,140.00 | 2,975.00 | 3,130.00 | 3,130.00 | 36,024 |
| 2026-07-09 | 2,985.00 | 3,125.00 | 2,925.00 | 3,035.00 | 3,035.00 | 65,068 |
| 2026-07-08 | 3,210.00 | 3,210.00 | 3,010.00 | 3,045.00 | 3,045.00 | 31,215 |
| 2026-07-07 | 3,280.00 | 3,290.00 | 3,100.00 | 3,160.00 | 3,160.00 | 19,023 |
| 2026-07-06 | 3,155.00 | 3,305.00 | 3,065.00 | 3,190.00 | 3,190.00 | 27,311 |
| 2026-07-03 | 3,090.00 | 3,250.00 | 2,945.00 | 3,220.00 | 3,220.00 | 63,397 |
| 2026-07-02 | 3,090.00 | 3,120.00 | 2,950.00 | 2,990.00 | 2,990.00 | 27,831 |
| 2026-07-01 | 3,140.00 | 3,145.00 | 3,000.00 | 3,085.00 | 3,085.00 | 15,797 |
| 2026-06-30 | 3,200.00 | 3,210.00 | 3,060.00 | 3,080.00 | 3,080.00 | 26,444 |
| 2026-06-29 | 2,855.00 | 3,160.00 | 2,855.00 | 3,150.00 | 3,150.00 | 49,400 |
| 2026-06-26 | 3,120.00 | 3,125.00 | 2,830.00 | 2,925.00 | 2,925.00 | 90,923 |
| 2026-06-25 | 2,925.00 | 3,125.00 | 2,925.00 | 2,975.00 | 2,975.00 | 105,442 |
| 2026-06-24 | 2,960.00 | 3,165.00 | 2,960.00 | 3,090.00 | 3,090.00 | 33,726 |
| 2026-06-23 | 3,170.00 | 3,290.00 | 3,040.00 | 3,050.00 | 3,050.00 | 102,674 |
| 2026-06-22 | 3,415.00 | 3,445.00 | 3,300.00 | 3,305.00 | 3,305.00 | 50,339 |
| 2026-06-19 | 3,680.00 | 3,680.00 | 3,315.00 | 3,440.00 | 3,440.00 | 115,150 |
| 2026-06-18 | 3,645.00 | 3,770.00 | 3,535.00 | 3,680.00 | 3,680.00 | 64,256 |
| 2026-06-17 | 3,555.00 | 3,910.00 | 3,510.00 | 3,670.00 | 3,670.00 | 92,553 |
| 2026-06-16 | 3,610.00 | 3,635.00 | 3,560.00 | 3,595.00 | 3,595.00 | 30,192 |
| 2026-06-15 | 3,640.00 | 3,715.00 | 3,535.00 | 3,610.00 | 3,610.00 | 73,300 |
| 2026-06-12 | 3,620.00 | 3,675.00 | 3,560.00 | 3,630.00 | 3,630.00 | 71,770 |
| 2026-06-11 | 3,635.00 | 3,720.00 | 3,530.00 | 3,575.00 | 3,575.00 | 67,199 |
| 2026-06-10 | 3,605.00 | 3,745.00 | 3,535.00 | 3,635.00 | 3,635.00 | 44,586 |
| 2026-06-09 | 3,535.00 | 3,745.00 | 3,530.00 | 3,605.00 | 3,605.00 | 75,772 |
| 2026-06-08 | 3,600.00 | 3,775.00 | 3,515.00 | 3,560.00 | 3,560.00 | 138,009 |
| 2026-06-05 | 3,935.00 | 3,945.00 | 3,775.00 | 3,900.00 | 3,900.00 | 63,267 |
| 2026-06-04 | 3,800.00 | 4,095.00 | 3,800.00 | 3,965.00 | 3,965.00 | 59,982 |
| 2026-06-02 | 3,950.00 | 4,010.00 | 3,710.00 | 3,860.00 | 3,860.00 | 142,500 |
| 2026-06-01 | 4,165.00 | 4,215.00 | 3,845.00 | 4,015.00 | 4,015.00 | 240,484 |
| 2026-05-29 | 4,545.00 | 4,565.00 | 4,200.00 | 4,230.00 | 4,230.00 | 170,770 |
| 2026-05-28 | 4,405.00 | 4,660.00 | 4,340.00 | 4,545.00 | 4,545.00 | 196,361 |
| 2026-05-27 | 4,630.00 | 4,630.00 | 4,360.00 | 4,490.00 | 4,490.00 | 165,361 |
| 2026-05-26 | 4,665.00 | 4,750.00 | 4,560.00 | 4,630.00 | 4,630.00 | 137,900 |
| 2026-05-22 | 4,490.00 | 4,730.00 | 4,490.00 | 4,670.00 | 4,670.00 | 125,283 |
| 2026-05-21 | 4,530.00 | 4,660.00 | 4,400.00 | 4,480.00 | 4,480.00 | 168,266 |
| 2026-05-20 | 4,650.00 | 4,710.00 | 4,350.00 | 4,480.00 | 4,480.00 | 353,997 |
| 2026-05-19 | 4,795.00 | 5,100.00 | 4,535.00 | 4,785.00 | 4,785.00 | 342,688 |
| 2026-05-18 | 4,790.00 | 5,050.00 | 4,730.00 | 4,855.00 | 4,855.00 | 329,145 |
| 2026-05-15 | 5,120.00 | 5,470.00 | 4,755.00 | 4,785.00 | 4,785.00 | 903,988 |
| 2026-05-14 | 5,340.00 | 5,750.00 | 5,080.00 | 5,100.00 | 5,100.00 | 1,796,969 |
| 2026-05-13 | 5,140.00 | 5,850.00 | 4,965.00 | 5,340.00 | 5,340.00 | 4,500,172 |
| 2026-05-12 | 5,030.00 | 6,060.00 | 4,725.00 | 5,150.00 | 5,150.00 | 14,684,350 |
| 2026-05-11 | 4,850.00 | 5,150.00 | 4,700.00 | 4,900.00 | 4,900.00 | 702,823 |
| 2026-05-08 | 4,645.00 | 5,290.00 | 4,555.00 | 4,845.00 | 4,845.00 | 1,309,728 |
| 2026-05-07 | 4,540.00 | 4,645.00 | 4,400.00 | 4,635.00 | 4,635.00 | 176,569 |
| 2026-05-06 | 4,675.00 | 4,780.00 | 4,525.00 | 4,585.00 | 4,585.00 | 187,180 |
| 2026-05-04 | 4,685.00 | 4,785.00 | 4,645.00 | 4,675.00 | 4,675.00 | 97,796 |
| 2026-04-30 | 4,805.00 | 4,825.00 | 4,645.00 | 4,670.00 | 4,670.00 | 184,050 |
| 2026-04-29 | 4,860.00 | 4,895.00 | 4,800.00 | 4,800.00 | 4,800.00 | 179,272 |
| 2026-04-28 | 5,000.00 | 5,050.00 | 4,660.00 | 4,900.00 | 4,900.00 | 281,754 |
| 2026-04-27 | 4,890.00 | 5,370.00 | 4,825.00 | 5,000.00 | 5,000.00 | 1,872,028 |
| 2026-04-24 | 4,950.00 | 5,040.00 | 4,815.00 | 4,815.00 | 4,815.00 | 641,305 |
| 2026-04-23 | 4,600.00 | 5,740.00 | 4,530.00 | 5,000.00 | 5,000.00 | 10,190,180 |
| 2026-04-22 | 4,600.00 | 4,620.00 | 4,495.00 | 4,585.00 | 4,585.00 | 155,535 |
| 2026-04-21 | 4,770.00 | 4,775.00 | 4,605.00 | 4,635.00 | 4,635.00 | 229,509 |
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.