Nobland International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12,250.00 | 13,030.00 | 12,250.00 | 12,890.00 | 6,445.00 | 118,326 |
| 2024-10-25 | 12,690.00 | 12,830.00 | 12,400.00 | 12,400.00 | 6,200.00 | 107,240 |
| 2024-10-24 | 13,090.00 | 13,190.00 | 12,690.00 | 12,760.00 | 6,380.00 | 148,276 |
| 2024-10-23 | 13,090.00 | 13,360.00 | 12,800.00 | 13,300.00 | 6,650.00 | 109,412 |
| 2024-10-22 | 13,410.00 | 13,420.00 | 12,840.00 | 13,090.00 | 6,545.00 | 122,060 |
| 2024-10-21 | 13,560.00 | 13,650.00 | 13,330.00 | 13,410.00 | 6,705.00 | 74,084 |
| 2024-10-18 | 13,830.00 | 13,900.00 | 13,560.00 | 13,560.00 | 6,780.00 | 66,190 |
| 2024-10-17 | 13,760.00 | 14,030.00 | 13,760.00 | 13,820.00 | 6,910.00 | 92,766 |
| 2024-10-16 | 14,130.00 | 14,150.00 | 13,740.00 | 13,830.00 | 6,915.00 | 122,794 |
| 2024-10-15 | 14,120.00 | 14,390.00 | 14,020.00 | 14,130.00 | 7,065.00 | 86,244 |
| 2024-10-14 | 14,130.00 | 14,250.00 | 14,020.00 | 14,140.00 | 7,070.00 | 80,006 |
| 2024-10-11 | 14,250.00 | 14,510.00 | 14,010.00 | 14,130.00 | 7,065.00 | 108,652 |
| 2024-10-10 | 14,450.00 | 14,680.00 | 14,270.00 | 14,300.00 | 7,150.00 | 105,580 |
| 2024-10-08 | 14,480.00 | 14,800.00 | 14,410.00 | 14,450.00 | 7,225.00 | 75,130 |
| 2024-10-07 | 14,360.00 | 14,660.00 | 14,360.00 | 14,590.00 | 7,295.00 | 97,716 |
| 2024-10-04 | 14,650.00 | 14,650.00 | 14,300.00 | 14,370.00 | 7,185.00 | 103,508 |
| 2024-10-02 | 14,980.00 | 14,990.00 | 14,380.00 | 14,380.00 | 7,190.00 | 230,384 |
| 2024-09-30 | 15,680.00 | 15,780.00 | 15,100.00 | 15,100.00 | 7,550.00 | 212,872 |
| 2024-09-27 | 15,670.00 | 15,950.00 | 15,300.00 | 15,600.00 | 7,800.00 | 235,426 |
| 2024-09-26 | 15,230.00 | 15,730.00 | 15,190.00 | 15,660.00 | 7,830.00 | 277,554 |
| 2024-09-25 | 15,010.00 | 15,850.00 | 15,010.00 | 15,100.00 | 7,550.00 | 342,174 |
| 2024-09-24 | 14,880.00 | 15,070.00 | 14,820.00 | 14,990.00 | 7,495.00 | 134,282 |
| 2024-09-23 | 15,150.00 | 15,290.00 | 14,820.00 | 14,880.00 | 7,440.00 | 206,372 |
| 2024-09-20 | 15,400.00 | 15,990.00 | 15,150.00 | 15,150.00 | 7,575.00 | 205,036 |
| 2024-09-19 | 16,000.00 | 16,000.00 | 15,060.00 | 15,270.00 | 7,635.00 | 218,624 |
| 2024-09-13 | 15,990.00 | 16,080.00 | 15,630.00 | 15,710.00 | 7,855.00 | 266,722 |
| 2024-09-12 | 15,520.00 | 16,100.00 | 15,500.00 | 15,880.00 | 7,940.00 | 357,160 |
| 2024-09-11 | 15,610.00 | 16,830.00 | 15,180.00 | 15,310.00 | 7,655.00 | 1,049,680 |
| 2024-09-10 | 16,710.00 | 16,820.00 | 15,600.00 | 15,610.00 | 7,805.00 | 807,476 |
| 2024-09-09 | 14,400.00 | 17,080.00 | 14,270.00 | 16,610.00 | 8,305.00 | 3,521,066 |
| 2024-09-06 | 15,650.00 | 17,500.00 | 14,900.00 | 14,900.00 | 7,450.00 | 3,995,630 |
| 2024-09-05 | 16,340.00 | 16,740.00 | 15,510.00 | 15,790.00 | 7,895.00 | 940,748 |
| 2024-09-04 | 16,720.00 | 17,570.00 | 16,190.00 | 16,500.00 | 8,250.00 | 934,154 |
| 2024-09-03 | 17,070.00 | 17,710.00 | 16,920.00 | 17,400.00 | 8,700.00 | 1,344,964 |
| 2024-09-02 | 17,160.00 | 18,470.00 | 16,890.00 | 17,230.00 | 8,615.00 | 5,128,684 |
| 2024-08-30 | 14,040.00 | 17,930.00 | 14,020.00 | 17,160.00 | 8,580.00 | 10,152,436 |
| 2024-08-29 | 14,150.00 | 14,180.00 | 13,890.00 | 13,910.00 | 6,955.00 | 116,740 |
| 2024-08-28 | 14,320.00 | 14,350.00 | 13,970.00 | 14,150.00 | 7,075.00 | 181,792 |
| 2024-08-27 | 14,420.00 | 14,550.00 | 14,160.00 | 14,400.00 | 7,200.00 | 126,972 |
| 2024-08-26 | 14,650.00 | 14,850.00 | 14,360.00 | 14,410.00 | 7,205.00 | 149,622 |
| 2024-08-23 | 14,800.00 | 14,940.00 | 14,560.00 | 14,730.00 | 7,365.00 | 235,992 |
| 2024-08-22 | 15,750.00 | 16,180.00 | 15,080.00 | 15,240.00 | 7,620.00 | 365,172 |
| 2024-08-21 | 16,390.00 | 16,390.00 | 15,470.00 | 15,650.00 | 7,825.00 | 235,862 |
| 2024-08-20 | 15,800.00 | 16,760.00 | 15,800.00 | 16,190.00 | 8,095.00 | 442,780 |
| 2024-08-19 | 16,240.00 | 16,700.00 | 15,680.00 | 15,730.00 | 7,865.00 | 407,202 |
| 2024-08-16 | 16,140.00 | 16,620.00 | 16,000.00 | 16,230.00 | 8,115.00 | 465,334 |
| 2024-08-14 | 16,200.00 | 16,910.00 | 15,930.00 | 16,140.00 | 8,070.00 | 658,970 |
| 2024-08-13 | 17,120.00 | 18,680.00 | 16,030.00 | 16,200.00 | 8,100.00 | 3,350,060 |
| 2024-08-12 | 14,280.00 | 16,680.00 | 14,280.00 | 16,420.00 | 8,210.00 | 3,399,066 |
| 2024-08-09 | 14,300.00 | 14,950.00 | 14,300.00 | 14,410.00 | 7,205.00 | 411,230 |
| 2024-08-08 | 13,500.00 | 15,160.00 | 13,430.00 | 14,260.00 | 7,130.00 | 927,158 |
| 2024-08-07 | 13,440.00 | 15,740.00 | 13,400.00 | 14,060.00 | 7,030.00 | 2,035,976 |
| 2024-08-06 | 12,700.00 | 13,880.00 | 12,700.00 | 13,330.00 | 6,665.00 | 389,580 |
| 2024-08-05 | 14,930.00 | 15,400.00 | 12,220.00 | 12,850.00 | 6,425.00 | 1,293,572 |
| 2024-08-02 | 16,200.00 | 16,390.00 | 15,420.00 | 15,420.00 | 7,710.00 | 380,948 |
| 2024-08-01 | 16,350.00 | 17,430.00 | 16,350.00 | 16,700.00 | 8,350.00 | 340,586 |
| 2024-07-31 | 16,390.00 | 16,500.00 | 15,880.00 | 16,500.00 | 8,250.00 | 369,602 |
| 2024-07-30 | 17,350.00 | 17,400.00 | 16,310.00 | 16,330.00 | 8,165.00 | 382,864 |
| 2024-07-29 | 17,260.00 | 17,560.00 | 17,120.00 | 17,350.00 | 8,675.00 | 221,042 |
| 2024-07-26 | 17,220.00 | 17,380.00 | 16,950.00 | 17,250.00 | 8,625.00 | 268,318 |
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.