Nobland International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,610.00 | 6,760.00 | 6,480.00 | 6,620.00 | 6,620.00 | 184,356 |
| 2025-01-22 | 6,690.00 | 6,750.00 | 6,580.00 | 6,600.00 | 6,600.00 | 168,627 |
| 2025-01-21 | 6,830.00 | 6,880.00 | 6,690.00 | 6,720.00 | 6,720.00 | 136,449 |
| 2025-01-20 | 6,840.00 | 6,950.00 | 6,820.00 | 6,830.00 | 6,830.00 | 116,824 |
| 2025-01-17 | 7,000.00 | 7,020.00 | 6,860.00 | 6,860.00 | 6,860.00 | 196,576 |
| 2025-01-16 | 7,110.00 | 7,110.00 | 6,990.00 | 6,990.00 | 6,990.00 | 167,281 |
| 2025-01-15 | 7,020.00 | 7,650.00 | 6,950.00 | 7,020.00 | 7,020.00 | 813,462 |
| 2025-01-14 | 7,200.00 | 7,200.00 | 6,870.00 | 7,000.00 | 7,000.00 | 288,911 |
| 2025-01-13 | 7,510.00 | 7,510.00 | 7,200.00 | 7,210.00 | 7,210.00 | 496,841 |
| 2025-01-10 | 7,870.00 | 7,920.00 | 7,790.00 | 7,820.00 | 7,820.00 | 107,398 |
| 2025-01-09 | 7,690.00 | 8,000.00 | 7,690.00 | 7,950.00 | 7,950.00 | 262,276 |
| 2025-01-08 | 7,770.00 | 8,900.00 | 7,730.00 | 8,120.00 | 8,120.00 | 851,490 |
| 2025-01-07 | 7,890.00 | 7,940.00 | 7,800.00 | 7,830.00 | 7,830.00 | 77,399 |
| 2025-01-06 | 7,920.00 | 7,950.00 | 7,820.00 | 7,890.00 | 7,890.00 | 84,865 |
| 2025-01-03 | 7,710.00 | 8,000.00 | 7,710.00 | 7,910.00 | 7,910.00 | 109,556 |
| 2025-01-02 | 7,500.00 | 7,710.00 | 7,420.00 | 7,710.00 | 7,710.00 | 75,232 |
| 2024-12-30 | 7,340.00 | 7,670.00 | 7,340.00 | 7,480.00 | 7,480.00 | 62,455 |
| 2024-12-27 | 7,520.00 | 7,740.00 | 7,440.00 | 7,530.00 | 7,530.00 | 138,562 |
| 2024-12-26 | 8,000.00 | 8,110.00 | 7,830.00 | 7,840.00 | 7,840.00 | 114,281 |
| 2024-12-24 | 8,270.00 | 8,370.00 | 7,980.00 | 7,990.00 | 7,990.00 | 214,677 |
| 2024-12-23 | 8,160.00 | 9,730.00 | 8,070.00 | 8,270.00 | 8,270.00 | 1,742,594 |
| 2024-12-20 | 8,100.00 | 8,170.00 | 7,750.00 | 7,780.00 | 7,780.00 | 169,325 |
| 2024-12-19 | 8,610.00 | 8,610.00 | 8,210.00 | 8,210.00 | 8,210.00 | 181,488 |
| 2024-12-18 | 9,450.00 | 9,900.00 | 8,590.00 | 8,610.00 | 8,610.00 | 832,413 |
| 2024-12-17 | 17,130.00 | 17,200.00 | 16,490.00 | 16,980.00 | 8,490.00 | 449,020 |
| 2024-12-16 | 16,600.00 | 16,960.00 | 16,270.00 | 16,910.00 | 8,455.00 | 369,156 |
| 2024-12-13 | 16,140.00 | 16,540.00 | 15,960.00 | 16,420.00 | 8,210.00 | 306,904 |
| 2024-12-12 | 16,370.00 | 16,370.00 | 15,760.00 | 16,120.00 | 8,060.00 | 320,122 |
| 2024-12-11 | 16,100.00 | 16,540.00 | 16,050.00 | 16,370.00 | 8,185.00 | 427,658 |
| 2024-12-10 | 14,920.00 | 16,740.00 | 14,900.00 | 16,320.00 | 8,160.00 | 846,674 |
| 2024-12-09 | 16,200.00 | 16,270.00 | 14,950.00 | 15,020.00 | 7,510.00 | 838,632 |
| 2024-12-06 | 18,800.00 | 19,180.00 | 16,690.00 | 16,800.00 | 8,400.00 | 1,682,462 |
| 2024-12-05 | 19,980.00 | 21,400.00 | 18,850.00 | 18,900.00 | 9,450.00 | 4,853,134 |
| 2024-12-04 | 18,440.00 | 18,800.00 | 17,950.00 | 18,370.00 | 9,185.00 | 1,037,960 |
| 2024-12-03 | 16,900.00 | 19,450.00 | 16,900.00 | 18,800.00 | 9,400.00 | 8,118,660 |
| 2024-12-02 | 17,450.00 | 17,800.00 | 16,890.00 | 16,900.00 | 8,450.00 | 649,416 |
| 2024-11-29 | 17,410.00 | 19,470.00 | 17,310.00 | 17,370.00 | 8,685.00 | 4,991,162 |
| 2024-11-28 | 17,880.00 | 19,340.00 | 17,230.00 | 17,280.00 | 8,640.00 | 4,125,188 |
| 2024-11-27 | 17,880.00 | 18,380.00 | 17,630.00 | 17,830.00 | 8,915.00 | 1,761,268 |
| 2024-11-26 | 16,800.00 | 18,810.00 | 16,480.00 | 18,210.00 | 9,105.00 | 9,910,310 |
| 2024-11-25 | 16,720.00 | 17,120.00 | 16,370.00 | 16,620.00 | 8,310.00 | 1,033,588 |
| 2024-11-22 | 14,740.00 | 17,860.00 | 14,660.00 | 16,930.00 | 8,465.00 | 8,754,402 |
| 2024-11-21 | 16,430.00 | 16,630.00 | 15,030.00 | 15,030.00 | 7,515.00 | 1,142,784 |
| 2024-11-20 | 15,660.00 | 18,090.00 | 15,660.00 | 16,180.00 | 8,090.00 | 9,108,656 |
| 2024-11-19 | 16,040.00 | 16,420.00 | 15,260.00 | 15,520.00 | 7,760.00 | 1,493,260 |
| 2024-11-18 | 16,670.00 | 16,830.00 | 15,520.00 | 15,950.00 | 7,975.00 | 1,517,138 |
| 2024-11-15 | 14,880.00 | 18,170.00 | 14,500.00 | 16,720.00 | 8,360.00 | 15,748,258 |
| 2024-11-14 | 13,790.00 | 15,210.00 | 12,420.00 | 15,210.00 | 7,605.00 | 5,997,562 |
| 2024-11-13 | 11,860.00 | 12,200.00 | 11,700.00 | 11,700.00 | 5,850.00 | 173,774 |
| 2024-11-12 | 12,200.00 | 12,200.00 | 11,770.00 | 12,100.00 | 6,050.00 | 143,488 |
| 2024-11-11 | 12,770.00 | 12,930.00 | 12,020.00 | 12,300.00 | 6,150.00 | 180,916 |
| 2024-11-08 | 12,620.00 | 13,090.00 | 12,620.00 | 12,930.00 | 6,465.00 | 84,434 |
| 2024-11-07 | 12,600.00 | 12,800.00 | 12,380.00 | 12,630.00 | 6,315.00 | 62,638 |
| 2024-11-06 | 13,180.00 | 13,180.00 | 12,510.00 | 12,670.00 | 6,335.00 | 80,622 |
| 2024-11-05 | 12,830.00 | 13,130.00 | 12,750.00 | 12,990.00 | 6,495.00 | 72,278 |
| 2024-11-04 | 12,400.00 | 12,890.00 | 12,400.00 | 12,830.00 | 6,415.00 | 78,368 |
| 2024-11-01 | 12,650.00 | 12,770.00 | 12,430.00 | 12,430.00 | 6,215.00 | 64,134 |
| 2024-10-31 | 12,800.00 | 13,050.00 | 12,310.00 | 12,900.00 | 6,450.00 | 67,798 |
| 2024-10-30 | 12,870.00 | 13,400.00 | 12,840.00 | 12,840.00 | 6,420.00 | 85,238 |
| 2024-10-29 | 12,700.00 | 12,890.00 | 12,480.00 | 12,890.00 | 6,445.00 | 69,848 |
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.