Nobland International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3,800.00 | 3,955.00 | 3,800.00 | 3,920.00 | 3,920.00 | 85,550 |
| 2026-01-19 | 3,920.00 | 3,965.00 | 3,810.00 | 3,855.00 | 3,855.00 | 75,346 |
| 2026-01-16 | 3,905.00 | 3,985.00 | 3,885.00 | 3,920.00 | 3,920.00 | 34,944 |
| 2026-01-15 | 3,935.00 | 3,960.00 | 3,890.00 | 3,935.00 | 3,935.00 | 40,440 |
| 2026-01-14 | 3,875.00 | 4,055.00 | 3,875.00 | 3,980.00 | 3,980.00 | 70,944 |
| 2026-01-13 | 3,875.00 | 3,925.00 | 3,865.00 | 3,905.00 | 3,905.00 | 45,776 |
| 2026-01-12 | 3,880.00 | 3,940.00 | 3,840.00 | 3,910.00 | 3,910.00 | 52,009 |
| 2026-01-09 | 3,850.00 | 3,915.00 | 3,840.00 | 3,880.00 | 3,880.00 | 33,123 |
| 2026-01-08 | 3,940.00 | 4,015.00 | 3,845.00 | 3,850.00 | 3,850.00 | 93,965 |
| 2026-01-07 | 4,030.00 | 4,065.00 | 3,870.00 | 3,975.00 | 3,975.00 | 111,049 |
| 2026-01-06 | 4,090.00 | 4,090.00 | 4,020.00 | 4,035.00 | 4,035.00 | 21,691 |
| 2026-01-05 | 4,030.00 | 4,115.00 | 4,020.00 | 4,050.00 | 4,050.00 | 45,691 |
| 2026-01-02 | 3,925.00 | 4,080.00 | 3,925.00 | 4,035.00 | 4,035.00 | 46,803 |
| 2025-12-30 | 3,935.00 | 4,040.00 | 3,935.00 | 3,980.00 | 3,980.00 | 11,744 |
| 2025-12-29 | 3,920.00 | 4,020.00 | 3,920.00 | 3,980.00 | 3,980.00 | 17,755 |
| 2025-12-26 | 4,040.00 | 4,060.00 | 3,950.00 | 3,965.00 | 3,965.00 | 52,703 |
| 2025-12-24 | 4,175.00 | 4,175.00 | 4,025.00 | 4,035.00 | 4,035.00 | 47,023 |
| 2025-12-23 | 4,265.00 | 4,265.00 | 4,135.00 | 4,150.00 | 4,150.00 | 26,309 |
| 2025-12-22 | 4,235.00 | 4,250.00 | 4,190.00 | 4,240.00 | 4,240.00 | 14,729 |
| 2025-12-19 | 4,165.00 | 4,200.00 | 4,125.00 | 4,200.00 | 4,200.00 | 14,135 |
| 2025-12-18 | 4,235.00 | 4,240.00 | 4,150.00 | 4,165.00 | 4,165.00 | 24,736 |
| 2025-12-17 | 4,185.00 | 4,275.00 | 4,185.00 | 4,245.00 | 4,245.00 | 16,685 |
| 2025-12-16 | 4,210.00 | 4,250.00 | 4,170.00 | 4,175.00 | 4,175.00 | 21,389 |
| 2025-12-15 | 4,215.00 | 4,290.00 | 4,200.00 | 4,240.00 | 4,240.00 | 19,939 |
| 2025-12-12 | 4,270.00 | 4,310.00 | 4,235.00 | 4,245.00 | 4,245.00 | 13,391 |
| 2025-12-11 | 4,210.00 | 4,310.00 | 4,195.00 | 4,295.00 | 4,295.00 | 39,424 |
| 2025-12-10 | 4,180.00 | 4,250.00 | 4,180.00 | 4,210.00 | 4,210.00 | 18,110 |
| 2025-12-09 | 4,220.00 | 4,235.00 | 4,180.00 | 4,210.00 | 4,210.00 | 11,075 |
| 2025-12-08 | 4,260.00 | 4,265.00 | 4,110.00 | 4,210.00 | 4,210.00 | 21,272 |
| 2025-12-05 | 4,190.00 | 4,260.00 | 4,190.00 | 4,260.00 | 4,260.00 | 15,208 |
| 2025-12-04 | 4,245.00 | 4,245.00 | 4,195.00 | 4,230.00 | 4,230.00 | 8,782 |
| 2025-12-03 | 4,285.00 | 4,285.00 | 4,190.00 | 4,225.00 | 4,225.00 | 14,809 |
| 2025-12-02 | 4,125.00 | 4,225.00 | 4,125.00 | 4,225.00 | 4,225.00 | 21,637 |
| 2025-12-01 | 4,200.00 | 4,250.00 | 4,140.00 | 4,160.00 | 4,160.00 | 23,555 |
| 2025-11-28 | 4,155.00 | 4,195.00 | 4,135.00 | 4,195.00 | 4,195.00 | 15,622 |
| 2025-11-27 | 4,150.00 | 4,190.00 | 4,125.00 | 4,130.00 | 4,130.00 | 10,855 |
| 2025-11-26 | 4,135.00 | 4,175.00 | 4,095.00 | 4,150.00 | 4,150.00 | 27,077 |
| 2025-11-25 | 4,095.00 | 4,145.00 | 4,070.00 | 4,090.00 | 4,090.00 | 15,263 |
| 2025-11-24 | 4,110.00 | 4,305.00 | 4,070.00 | 4,100.00 | 4,100.00 | 17,309 |
| 2025-11-21 | 4,095.00 | 4,175.00 | 4,080.00 | 4,100.00 | 4,100.00 | 20,367 |
| 2025-11-20 | 4,050.00 | 4,200.00 | 4,050.00 | 4,200.00 | 4,200.00 | 25,871 |
| 2025-11-19 | 4,100.00 | 4,135.00 | 4,005.00 | 4,090.00 | 4,090.00 | 27,249 |
| 2025-11-18 | 4,170.00 | 4,260.00 | 4,090.00 | 4,095.00 | 4,095.00 | 27,860 |
| 2025-11-17 | 4,180.00 | 4,245.00 | 4,140.00 | 4,230.00 | 4,230.00 | 29,051 |
| 2025-11-14 | 4,250.00 | 4,330.00 | 4,195.00 | 4,200.00 | 4,200.00 | 27,656 |
| 2025-11-13 | 4,290.00 | 4,375.00 | 4,290.00 | 4,335.00 | 4,335.00 | 19,317 |
| 2025-11-12 | 4,300.00 | 4,345.00 | 4,250.00 | 4,330.00 | 4,330.00 | 44,342 |
| 2025-11-11 | 4,315.00 | 4,405.00 | 4,235.00 | 4,300.00 | 4,300.00 | 24,307 |
| 2025-11-10 | 4,175.00 | 4,420.00 | 4,170.00 | 4,310.00 | 4,310.00 | 43,428 |
| 2025-11-07 | 4,315.00 | 4,320.00 | 4,145.00 | 4,165.00 | 4,165.00 | 42,571 |
| 2025-11-06 | 4,290.00 | 4,405.00 | 4,290.00 | 4,350.00 | 4,350.00 | 46,205 |
| 2025-11-05 | 4,340.00 | 4,360.00 | 4,170.00 | 4,285.00 | 4,285.00 | 50,183 |
| 2025-11-04 | 4,355.00 | 4,390.00 | 4,340.00 | 4,350.00 | 4,350.00 | 37,095 |
| 2025-11-03 | 4,455.00 | 4,545.00 | 4,350.00 | 4,365.00 | 4,365.00 | 92,274 |
| 2025-10-31 | 4,560.00 | 4,605.00 | 4,460.00 | 4,485.00 | 4,485.00 | 58,533 |
| 2025-10-30 | 4,640.00 | 4,640.00 | 4,555.00 | 4,555.00 | 4,555.00 | 48,089 |
| 2025-10-29 | 4,745.00 | 4,745.00 | 4,610.00 | 4,620.00 | 4,620.00 | 62,588 |
| 2025-10-28 | 4,695.00 | 4,740.00 | 4,695.00 | 4,705.00 | 4,705.00 | 33,100 |
| 2025-10-27 | 4,695.00 | 4,730.00 | 4,610.00 | 4,730.00 | 4,730.00 | 32,299 |
| 2025-10-24 | 4,715.00 | 4,730.00 | 4,640.00 | 4,665.00 | 4,665.00 | 54,032 |
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.