Nobland International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,340.00 | 5,450.00 | 5,320.00 | 5,330.00 | 5,330.00 | 50,020 |
| 2025-07-23 | 5,380.00 | 5,470.00 | 5,350.00 | 5,460.00 | 5,460.00 | 20,918 |
| 2025-07-22 | 5,540.00 | 5,540.00 | 5,390.00 | 5,400.00 | 5,400.00 | 43,064 |
| 2025-07-21 | 5,470.00 | 5,520.00 | 5,420.00 | 5,480.00 | 5,480.00 | 31,197 |
| 2025-07-18 | 5,440.00 | 5,520.00 | 5,360.00 | 5,470.00 | 5,470.00 | 51,270 |
| 2025-07-17 | 5,450.00 | 5,470.00 | 5,340.00 | 5,440.00 | 5,440.00 | 42,825 |
| 2025-07-16 | 5,360.00 | 5,510.00 | 5,310.00 | 5,450.00 | 5,450.00 | 67,095 |
| 2025-07-15 | 5,330.00 | 5,390.00 | 5,300.00 | 5,360.00 | 5,360.00 | 17,146 |
| 2025-07-14 | 5,380.00 | 5,380.00 | 5,260.00 | 5,300.00 | 5,300.00 | 32,460 |
| 2025-07-11 | 5,400.00 | 5,430.00 | 5,330.00 | 5,340.00 | 5,340.00 | 37,373 |
| 2025-07-10 | 5,350.00 | 5,420.00 | 5,340.00 | 5,400.00 | 5,400.00 | 28,638 |
| 2025-07-09 | 5,410.00 | 5,460.00 | 5,370.00 | 5,380.00 | 5,380.00 | 22,206 |
| 2025-07-08 | 5,390.00 | 5,470.00 | 5,300.00 | 5,380.00 | 5,380.00 | 34,171 |
| 2025-07-07 | 5,350.00 | 5,370.00 | 5,270.00 | 5,270.00 | 5,270.00 | 26,106 |
| 2025-07-04 | 5,460.00 | 5,470.00 | 5,340.00 | 5,380.00 | 5,380.00 | 42,034 |
| 2025-07-03 | 5,410.00 | 5,590.00 | 5,360.00 | 5,420.00 | 5,420.00 | 118,044 |
| 2025-07-02 | 5,270.00 | 5,330.00 | 5,230.00 | 5,300.00 | 5,300.00 | 32,675 |
| 2025-07-01 | 5,210.00 | 5,300.00 | 5,200.00 | 5,240.00 | 5,240.00 | 54,783 |
| 2025-06-30 | 5,220.00 | 5,350.00 | 5,220.00 | 5,320.00 | 5,320.00 | 18,808 |
| 2025-06-27 | 5,410.00 | 5,450.00 | 5,240.00 | 5,250.00 | 5,250.00 | 46,828 |
| 2025-06-26 | 5,480.00 | 5,500.00 | 5,380.00 | 5,390.00 | 5,390.00 | 36,972 |
| 2025-06-25 | 5,530.00 | 5,550.00 | 5,420.00 | 5,470.00 | 5,470.00 | 47,065 |
| 2025-06-24 | 5,370.00 | 5,470.00 | 5,360.00 | 5,460.00 | 5,460.00 | 49,383 |
| 2025-06-23 | 5,470.00 | 5,490.00 | 5,330.00 | 5,330.00 | 5,330.00 | 57,415 |
| 2025-06-20 | 5,300.00 | 5,640.00 | 5,290.00 | 5,500.00 | 5,500.00 | 211,652 |
| 2025-06-19 | 5,250.00 | 5,360.00 | 5,120.00 | 5,330.00 | 5,330.00 | 41,844 |
| 2025-06-18 | 5,140.00 | 5,290.00 | 5,100.00 | 5,170.00 | 5,170.00 | 40,942 |
| 2025-06-17 | 5,170.00 | 5,260.00 | 5,090.00 | 5,150.00 | 5,150.00 | 44,749 |
| 2025-06-16 | 5,270.00 | 5,270.00 | 5,010.00 | 5,160.00 | 5,160.00 | 48,924 |
| 2025-06-13 | 5,430.00 | 5,470.00 | 5,200.00 | 5,270.00 | 5,270.00 | 72,862 |
| 2025-06-12 | 5,450.00 | 5,450.00 | 5,390.00 | 5,420.00 | 5,420.00 | 39,247 |
| 2025-06-11 | 5,390.00 | 5,470.00 | 5,390.00 | 5,430.00 | 5,430.00 | 50,130 |
| 2025-06-10 | 5,440.00 | 5,500.00 | 5,400.00 | 5,420.00 | 5,420.00 | 44,057 |
| 2025-06-09 | 5,350.00 | 5,490.00 | 5,350.00 | 5,430.00 | 5,430.00 | 45,753 |
| 2025-06-05 | 5,350.00 | 5,440.00 | 5,290.00 | 5,390.00 | 5,390.00 | 37,289 |
| 2025-06-04 | 5,200.00 | 5,320.00 | 5,190.00 | 5,300.00 | 5,300.00 | 22,942 |
| 2025-06-02 | 5,280.00 | 5,290.00 | 5,190.00 | 5,210.00 | 5,210.00 | 22,428 |
| 2025-05-30 | 5,290.00 | 5,320.00 | 5,210.00 | 5,270.00 | 5,270.00 | 13,683 |
| 2025-05-29 | 5,270.00 | 5,410.00 | 5,210.00 | 5,330.00 | 5,330.00 | 47,825 |
| 2025-05-28 | 5,120.00 | 5,230.00 | 5,120.00 | 5,220.00 | 5,220.00 | 23,166 |
| 2025-05-27 | 5,020.00 | 5,190.00 | 5,020.00 | 5,130.00 | 5,130.00 | 14,853 |
| 2025-05-26 | 5,000.00 | 5,260.00 | 5,000.00 | 5,100.00 | 5,100.00 | 30,245 |
| 2025-05-23 | 5,130.00 | 5,200.00 | 5,050.00 | 5,090.00 | 5,090.00 | 71,938 |
| 2025-05-22 | 5,250.00 | 5,260.00 | 5,160.00 | 5,170.00 | 5,170.00 | 27,281 |
| 2025-05-21 | 5,210.00 | 5,350.00 | 5,210.00 | 5,300.00 | 5,300.00 | 13,354 |
| 2025-05-20 | 5,210.00 | 5,300.00 | 5,140.00 | 5,200.00 | 5,200.00 | 52,140 |
| 2025-05-19 | 5,250.00 | 5,300.00 | 5,170.00 | 5,170.00 | 5,170.00 | 24,047 |
| 2025-05-16 | 5,460.00 | 5,470.00 | 5,300.00 | 5,300.00 | 5,300.00 | 44,677 |
| 2025-05-15 | 5,520.00 | 5,540.00 | 5,450.00 | 5,460.00 | 5,460.00 | 25,062 |
| 2025-05-14 | 5,510.00 | 5,560.00 | 5,420.00 | 5,540.00 | 5,540.00 | 34,806 |
| 2025-05-13 | 5,510.00 | 5,570.00 | 5,440.00 | 5,490.00 | 5,490.00 | 24,024 |
| 2025-05-12 | 5,410.00 | 5,490.00 | 5,370.00 | 5,460.00 | 5,460.00 | 52,899 |
| 2025-05-09 | 5,450.00 | 5,470.00 | 5,370.00 | 5,420.00 | 5,420.00 | 20,573 |
| 2025-05-08 | 5,410.00 | 5,500.00 | 5,380.00 | 5,420.00 | 5,420.00 | 24,305 |
| 2025-05-07 | 5,390.00 | 5,470.00 | 5,370.00 | 5,410.00 | 5,410.00 | 29,319 |
| 2025-05-02 | 5,450.00 | 5,480.00 | 5,390.00 | 5,400.00 | 5,400.00 | 16,138 |
| 2025-04-30 | 5,480.00 | 5,550.00 | 5,390.00 | 5,390.00 | 5,390.00 | 36,046 |
| 2025-04-29 | 5,390.00 | 5,550.00 | 5,350.00 | 5,490.00 | 5,490.00 | 32,446 |
| 2025-04-28 | 5,510.00 | 5,590.00 | 5,430.00 | 5,430.00 | 5,430.00 | 48,542 |
| 2025-04-25 | 5,560.00 | 5,630.00 | 5,490.00 | 5,560.00 | 5,560.00 | 74,241 |
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.