Nobland International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,520.00 | 5,590.00 | 5,420.00 | 5,470.00 | 5,470.00 | 33,808 |
| 2025-04-23 | 5,450.00 | 5,540.00 | 5,400.00 | 5,510.00 | 5,510.00 | 53,673 |
| 2025-04-22 | 5,340.00 | 5,410.00 | 5,200.00 | 5,400.00 | 5,400.00 | 21,868 |
| 2025-04-21 | 5,420.00 | 5,490.00 | 5,330.00 | 5,340.00 | 5,340.00 | 39,793 |
| 2025-04-18 | 5,350.00 | 5,480.00 | 5,320.00 | 5,450.00 | 5,450.00 | 32,698 |
| 2025-04-17 | 5,270.00 | 5,390.00 | 5,270.00 | 5,380.00 | 5,380.00 | 32,838 |
| 2025-04-16 | 5,460.00 | 5,470.00 | 5,310.00 | 5,320.00 | 5,320.00 | 66,851 |
| 2025-04-15 | 5,330.00 | 5,470.00 | 5,330.00 | 5,460.00 | 5,460.00 | 58,003 |
| 2025-04-14 | 5,390.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,350.00 | 64,810 |
| 2025-04-11 | 5,190.00 | 5,380.00 | 5,050.00 | 5,380.00 | 5,380.00 | 70,553 |
| 2025-04-10 | 5,000.00 | 5,220.00 | 5,000.00 | 5,200.00 | 5,200.00 | 83,706 |
| 2025-04-09 | 5,020.00 | 5,350.00 | 4,785.00 | 4,805.00 | 4,805.00 | 93,014 |
| 2025-04-08 | 5,220.00 | 5,310.00 | 5,120.00 | 5,130.00 | 5,130.00 | 72,458 |
| 2025-04-07 | 5,530.00 | 5,530.00 | 5,100.00 | 5,130.00 | 5,130.00 | 121,888 |
| 2025-04-04 | 5,300.00 | 5,700.00 | 5,260.00 | 5,700.00 | 5,700.00 | 91,177 |
| 2025-04-03 | 5,510.00 | 5,550.00 | 5,400.00 | 5,420.00 | 5,420.00 | 80,191 |
| 2025-04-02 | 5,630.00 | 5,750.00 | 5,540.00 | 5,570.00 | 5,570.00 | 93,940 |
| 2025-04-01 | 5,590.00 | 5,750.00 | 5,530.00 | 5,560.00 | 5,560.00 | 76,211 |
| 2025-03-31 | 5,800.00 | 5,810.00 | 5,520.00 | 5,570.00 | 5,570.00 | 115,249 |
| 2025-03-28 | 6,070.00 | 6,080.00 | 5,840.00 | 5,840.00 | 5,840.00 | 154,084 |
| 2025-03-27 | 6,170.00 | 6,170.00 | 6,020.00 | 6,030.00 | 6,030.00 | 97,114 |
| 2025-03-26 | 6,050.00 | 6,210.00 | 6,050.00 | 6,180.00 | 6,180.00 | 77,159 |
| 2025-03-25 | 6,200.00 | 6,290.00 | 6,070.00 | 6,100.00 | 6,100.00 | 118,591 |
| 2025-03-24 | 6,250.00 | 6,310.00 | 6,180.00 | 6,200.00 | 6,200.00 | 93,677 |
| 2025-03-21 | 6,250.00 | 6,320.00 | 6,140.00 | 6,250.00 | 6,250.00 | 128,026 |
| 2025-03-20 | 6,510.00 | 6,670.00 | 6,250.00 | 6,250.00 | 6,250.00 | 226,510 |
| 2025-03-19 | 6,520.00 | 6,530.00 | 6,350.00 | 6,480.00 | 6,480.00 | 133,043 |
| 2025-03-18 | 6,530.00 | 6,610.00 | 6,460.00 | 6,540.00 | 6,540.00 | 127,835 |
| 2025-03-17 | 6,550.00 | 6,660.00 | 6,500.00 | 6,500.00 | 6,500.00 | 167,560 |
| 2025-03-14 | 6,550.00 | 6,720.00 | 6,510.00 | 6,520.00 | 6,520.00 | 325,711 |
| 2025-03-13 | 6,790.00 | 6,860.00 | 6,520.00 | 6,590.00 | 6,590.00 | 400,833 |
| 2025-03-12 | 6,810.00 | 7,010.00 | 6,700.00 | 6,760.00 | 6,760.00 | 581,253 |
| 2025-03-11 | 6,170.00 | 7,180.00 | 6,150.00 | 6,800.00 | 6,800.00 | 3,844,533 |
| 2025-03-10 | 6,450.00 | 6,780.00 | 6,220.00 | 6,260.00 | 6,260.00 | 636,156 |
| 2025-03-07 | 5,980.00 | 7,200.00 | 5,980.00 | 6,430.00 | 6,430.00 | 5,211,244 |
| 2025-03-06 | 6,120.00 | 6,200.00 | 5,980.00 | 6,030.00 | 6,030.00 | 64,275 |
| 2025-03-05 | 5,940.00 | 6,200.00 | 5,940.00 | 6,120.00 | 6,120.00 | 78,912 |
| 2025-03-04 | 6,050.00 | 6,150.00 | 5,800.00 | 5,940.00 | 5,940.00 | 88,234 |
| 2025-02-28 | 6,360.00 | 6,390.00 | 6,130.00 | 6,150.00 | 6,150.00 | 151,837 |
| 2025-02-27 | 6,540.00 | 6,640.00 | 6,420.00 | 6,420.00 | 6,420.00 | 124,746 |
| 2025-02-26 | 6,460.00 | 6,610.00 | 6,400.00 | 6,550.00 | 6,550.00 | 92,235 |
| 2025-02-25 | 6,500.00 | 6,540.00 | 6,400.00 | 6,460.00 | 6,460.00 | 80,289 |
| 2025-02-24 | 6,490.00 | 6,500.00 | 6,350.00 | 6,500.00 | 6,500.00 | 89,767 |
| 2025-02-21 | 6,480.00 | 6,540.00 | 6,420.00 | 6,510.00 | 6,510.00 | 110,067 |
| 2025-02-20 | 6,610.00 | 6,630.00 | 6,480.00 | 6,480.00 | 6,480.00 | 171,897 |
| 2025-02-19 | 6,390.00 | 6,960.00 | 6,390.00 | 6,570.00 | 6,570.00 | 1,163,338 |
| 2025-02-18 | 6,390.00 | 6,450.00 | 6,320.00 | 6,380.00 | 6,380.00 | 91,651 |
| 2025-02-17 | 6,320.00 | 6,520.00 | 6,270.00 | 6,440.00 | 6,440.00 | 143,348 |
| 2025-02-14 | 6,350.00 | 6,460.00 | 6,300.00 | 6,320.00 | 6,320.00 | 89,237 |
| 2025-02-13 | 6,320.00 | 6,490.00 | 6,320.00 | 6,350.00 | 6,350.00 | 96,280 |
| 2025-02-12 | 6,320.00 | 6,420.00 | 6,220.00 | 6,400.00 | 6,400.00 | 92,088 |
| 2025-02-11 | 6,400.00 | 6,460.00 | 6,320.00 | 6,380.00 | 6,380.00 | 66,714 |
| 2025-02-10 | 6,200.00 | 6,410.00 | 6,200.00 | 6,400.00 | 6,400.00 | 82,007 |
| 2025-02-07 | 6,500.00 | 6,510.00 | 6,300.00 | 6,310.00 | 6,310.00 | 106,627 |
| 2025-02-06 | 6,710.00 | 6,710.00 | 6,460.00 | 6,500.00 | 6,500.00 | 77,984 |
| 2025-02-05 | 6,350.00 | 6,630.00 | 6,330.00 | 6,540.00 | 6,540.00 | 150,246 |
| 2025-02-04 | 6,300.00 | 6,500.00 | 6,300.00 | 6,390.00 | 6,390.00 | 100,250 |
| 2025-02-03 | 6,350.00 | 6,460.00 | 6,260.00 | 6,300.00 | 6,300.00 | 140,872 |
| 2025-01-31 | 6,500.00 | 6,530.00 | 6,390.00 | 6,520.00 | 6,520.00 | 93,083 |
| 2025-01-24 | 6,520.00 | 6,720.00 | 6,500.00 | 6,560.00 | 6,560.00 | 133,337 |
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.