Nobland International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,715.00 | 4,730.00 | 4,640.00 | 4,665.00 | 4,665.00 | 54,032 |
| 2025-10-23 | 4,835.00 | 4,835.00 | 4,705.00 | 4,705.00 | 4,705.00 | 53,920 |
| 2025-10-22 | 4,830.00 | 4,855.00 | 4,750.00 | 4,835.00 | 4,835.00 | 44,840 |
| 2025-10-21 | 4,780.00 | 4,810.00 | 4,730.00 | 4,750.00 | 4,750.00 | 43,832 |
| 2025-10-20 | 4,770.00 | 4,785.00 | 4,725.00 | 4,760.00 | 4,760.00 | 29,126 |
| 2025-10-17 | 4,905.00 | 4,935.00 | 4,670.00 | 4,745.00 | 4,745.00 | 119,318 |
| 2025-10-16 | 4,840.00 | 4,870.00 | 4,800.00 | 4,825.00 | 4,825.00 | 57,591 |
| 2025-10-15 | 4,845.00 | 4,880.00 | 4,785.00 | 4,850.00 | 4,850.00 | 76,762 |
| 2025-10-14 | 4,955.00 | 4,960.00 | 4,805.00 | 4,820.00 | 4,820.00 | 111,908 |
| 2025-10-13 | 4,950.00 | 4,995.00 | 4,800.00 | 4,890.00 | 4,890.00 | 126,798 |
| 2025-10-10 | 4,935.00 | 4,950.00 | 4,800.00 | 4,800.00 | 4,800.00 | 155,222 |
| 2025-10-02 | 5,090.00 | 5,140.00 | 4,920.00 | 4,935.00 | 4,935.00 | 212,481 |
| 2025-10-01 | 5,240.00 | 5,290.00 | 5,010.00 | 5,120.00 | 5,120.00 | 374,045 |
| 2025-09-30 | 5,510.00 | 5,630.00 | 5,210.00 | 5,210.00 | 5,210.00 | 535,431 |
| 2025-09-29 | 5,510.00 | 6,140.00 | 5,320.00 | 5,490.00 | 5,490.00 | 3,770,378 |
| 2025-09-26 | 5,550.00 | 6,090.00 | 5,250.00 | 5,650.00 | 5,650.00 | 6,161,231 |
| 2025-09-25 | 4,635.00 | 5,330.00 | 4,605.00 | 4,745.00 | 4,745.00 | 1,105,508 |
| 2025-09-24 | 4,665.00 | 4,670.00 | 4,600.00 | 4,625.00 | 4,625.00 | 23,461 |
| 2025-09-23 | 4,715.00 | 4,735.00 | 4,635.00 | 4,645.00 | 4,645.00 | 43,076 |
| 2025-09-22 | 4,750.00 | 4,795.00 | 4,705.00 | 4,710.00 | 4,710.00 | 32,774 |
| 2025-09-19 | 4,830.00 | 4,830.00 | 4,780.00 | 4,795.00 | 4,795.00 | 16,895 |
| 2025-09-18 | 4,780.00 | 4,825.00 | 4,775.00 | 4,805.00 | 4,805.00 | 13,516 |
| 2025-09-17 | 4,850.00 | 4,850.00 | 4,550.00 | 4,775.00 | 4,775.00 | 33,310 |
| 2025-09-16 | 4,835.00 | 4,895.00 | 4,805.00 | 4,820.00 | 4,820.00 | 23,421 |
| 2025-09-15 | 4,840.00 | 4,850.00 | 4,810.00 | 4,835.00 | 4,835.00 | 12,710 |
| 2025-09-12 | 4,845.00 | 4,860.00 | 4,830.00 | 4,840.00 | 4,840.00 | 18,608 |
| 2025-09-11 | 4,860.00 | 4,860.00 | 4,795.00 | 4,840.00 | 4,840.00 | 18,592 |
| 2025-09-10 | 4,885.00 | 4,885.00 | 4,825.00 | 4,860.00 | 4,860.00 | 11,065 |
| 2025-09-09 | 4,805.00 | 4,870.00 | 4,800.00 | 4,840.00 | 4,840.00 | 15,442 |
| 2025-09-08 | 4,840.00 | 4,845.00 | 4,755.00 | 4,840.00 | 4,840.00 | 9,370 |
| 2025-09-05 | 4,790.00 | 4,835.00 | 4,750.00 | 4,825.00 | 4,825.00 | 7,479 |
| 2025-09-04 | 4,810.00 | 4,850.00 | 4,785.00 | 4,825.00 | 4,825.00 | 9,208 |
| 2025-09-03 | 4,720.00 | 4,810.00 | 4,695.00 | 4,810.00 | 4,810.00 | 11,594 |
| 2025-09-02 | 4,775.00 | 4,775.00 | 4,695.00 | 4,730.00 | 4,730.00 | 22,556 |
| 2025-09-01 | 4,810.00 | 4,825.00 | 4,705.00 | 4,745.00 | 4,745.00 | 29,384 |
| 2025-08-29 | 4,870.00 | 4,960.00 | 4,800.00 | 4,850.00 | 4,850.00 | 21,954 |
| 2025-08-28 | 4,885.00 | 4,890.00 | 4,850.00 | 4,860.00 | 4,860.00 | 20,962 |
| 2025-08-27 | 4,950.00 | 4,950.00 | 4,865.00 | 4,885.00 | 4,885.00 | 23,907 |
| 2025-08-26 | 4,935.00 | 4,990.00 | 4,875.00 | 4,955.00 | 4,955.00 | 23,443 |
| 2025-08-25 | 5,010.00 | 5,030.00 | 4,955.00 | 4,985.00 | 4,985.00 | 15,673 |
| 2025-08-22 | 4,995.00 | 5,030.00 | 4,955.00 | 4,990.00 | 4,990.00 | 15,374 |
| 2025-08-21 | 4,905.00 | 5,090.00 | 4,905.00 | 4,990.00 | 4,990.00 | 19,722 |
| 2025-08-20 | 4,985.00 | 4,990.00 | 4,850.00 | 4,955.00 | 4,955.00 | 31,580 |
| 2025-08-19 | 5,010.00 | 5,050.00 | 4,970.00 | 4,990.00 | 4,990.00 | 18,093 |
| 2025-08-18 | 5,140.00 | 5,200.00 | 4,995.00 | 5,050.00 | 5,050.00 | 36,641 |
| 2025-08-14 | 5,100.00 | 5,200.00 | 5,100.00 | 5,120.00 | 5,120.00 | 17,641 |
| 2025-08-13 | 5,170.00 | 5,170.00 | 5,070.00 | 5,140.00 | 5,140.00 | 16,783 |
| 2025-08-12 | 5,140.00 | 5,190.00 | 5,100.00 | 5,120.00 | 5,120.00 | 11,380 |
| 2025-08-11 | 5,130.00 | 5,150.00 | 5,080.00 | 5,140.00 | 5,140.00 | 18,244 |
| 2025-08-08 | 5,140.00 | 5,190.00 | 5,090.00 | 5,120.00 | 5,120.00 | 12,574 |
| 2025-08-07 | 5,120.00 | 5,210.00 | 5,050.00 | 5,180.00 | 5,180.00 | 34,910 |
| 2025-08-06 | 5,040.00 | 5,160.00 | 5,020.00 | 5,160.00 | 5,160.00 | 14,367 |
| 2025-08-05 | 5,040.00 | 5,120.00 | 5,020.00 | 5,060.00 | 5,060.00 | 24,411 |
| 2025-08-04 | 4,900.00 | 5,060.00 | 4,880.00 | 5,040.00 | 5,040.00 | 34,489 |
| 2025-08-01 | 5,180.00 | 5,200.00 | 4,830.00 | 4,885.00 | 4,885.00 | 116,723 |
| 2025-07-31 | 5,240.00 | 5,270.00 | 5,150.00 | 5,220.00 | 5,220.00 | 31,024 |
| 2025-07-30 | 5,190.00 | 5,250.00 | 5,190.00 | 5,230.00 | 5,230.00 | 15,965 |
| 2025-07-29 | 5,210.00 | 5,300.00 | 5,190.00 | 5,220.00 | 5,220.00 | 30,246 |
| 2025-07-28 | 5,360.00 | 5,370.00 | 5,220.00 | 5,310.00 | 5,310.00 | 35,226 |
| 2025-07-25 | 5,300.00 | 5,420.00 | 5,280.00 | 5,340.00 | 5,340.00 | 21,332 |
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.