Noul Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-03 | 706.00 | 714.00 | 666.00 | 713.00 | 3,565.00 | 34,439 |
| 2026-07-02 | 741.00 | 741.00 | 684.00 | 694.00 | 3,470.00 | 56,017 |
| 2026-07-01 | 698.00 | 758.00 | 683.00 | 743.00 | 3,715.00 | 52,323 |
| 2026-06-30 | 685.00 | 750.00 | 685.00 | 698.00 | 3,490.00 | 49,650 |
| 2026-06-29 | 646.00 | 715.00 | 646.00 | 715.00 | 3,575.00 | 67,139 |
| 2026-06-26 | 690.00 | 690.00 | 622.00 | 646.00 | 3,230.00 | 72,177 |
| 2026-06-25 | 696.00 | 715.00 | 650.00 | 681.00 | 3,405.00 | 46,730 |
| 2026-06-24 | 651.00 | 712.00 | 651.00 | 695.00 | 3,475.00 | 46,182 |
| 2026-06-23 | 720.00 | 733.00 | 694.00 | 698.00 | 3,490.00 | 64,256 |
| 2026-06-22 | 722.00 | 830.00 | 699.00 | 720.00 | 3,600.00 | 374,426 |
| 2026-06-19 | 781.00 | 788.00 | 694.00 | 722.00 | 3,610.00 | 121,010 |
| 2026-06-18 | 803.00 | 818.00 | 779.00 | 779.00 | 3,895.00 | 48,457 |
| 2026-06-17 | 820.00 | 830.00 | 800.00 | 819.00 | 4,095.00 | 25,073 |
| 2026-06-16 | 829.00 | 846.00 | 772.00 | 815.00 | 4,075.00 | 63,163 |
| 2026-06-15 | 867.00 | 899.00 | 808.00 | 815.00 | 4,075.00 | 80,396 |
| 2026-06-12 | 841.00 | 907.00 | 841.00 | 867.00 | 4,335.00 | 92,977 |
| 2026-06-11 | 818.00 | 858.00 | 805.00 | 834.00 | 4,170.00 | 74,253 |
| 2026-06-10 | 836.00 | 1,010.00 | 815.00 | 834.00 | 4,170.00 | 577,302 |
| 2026-06-09 | 834.00 | 917.00 | 809.00 | 836.00 | 4,180.00 | 122,878 |
| 2026-06-08 | 793.00 | 847.00 | 780.00 | 834.00 | 4,170.00 | 81,722 |
| 2026-06-05 | 863.00 | 884.00 | 793.00 | 847.00 | 4,235.00 | 139,356 |
| 2026-06-04 | 1,010.00 | 1,014.00 | 800.00 | 863.00 | 4,315.00 | 176,720 |
| 2026-06-02 | 930.00 | 1,046.00 | 920.00 | 965.00 | 4,825.00 | 66,498 |
| 2026-06-01 | 975.00 | 995.00 | 888.00 | 935.00 | 4,675.00 | 122,769 |
| 2026-05-29 | 1,045.00 | 1,060.00 | 936.00 | 975.00 | 4,875.00 | 185,945 |
| 2026-05-28 | 1,077.00 | 1,086.00 | 1,019.00 | 1,040.00 | 5,200.00 | 65,950 |
| 2026-05-27 | 1,110.00 | 1,118.00 | 1,050.00 | 1,086.00 | 5,430.00 | 77,589 |
| 2026-05-26 | 1,199.00 | 1,229.00 | 1,105.00 | 1,110.00 | 5,550.00 | 99,681 |
| 2026-05-22 | 1,008.00 | 1,189.00 | 1,006.00 | 1,168.00 | 5,840.00 | 205,489 |
| 2026-05-21 | 1,065.00 | 1,121.00 | 1,005.00 | 1,008.00 | 5,040.00 | 158,439 |
| 2026-05-20 | 1,072.00 | 1,096.00 | 1,045.00 | 1,065.00 | 5,325.00 | 53,162 |
| 2026-05-19 | 1,088.00 | 1,109.00 | 1,046.00 | 1,065.00 | 5,325.00 | 46,675 |
| 2026-05-18 | 1,128.00 | 1,128.00 | 1,027.00 | 1,088.00 | 5,440.00 | 106,813 |
| 2026-05-15 | 1,177.00 | 1,197.00 | 1,115.00 | 1,139.00 | 5,695.00 | 104,604 |
| 2026-05-14 | 1,170.00 | 1,192.00 | 1,124.00 | 1,175.00 | 5,875.00 | 57,837 |
| 2026-05-13 | 1,150.00 | 1,256.00 | 1,150.00 | 1,170.00 | 5,850.00 | 232,028 |
| 2026-05-12 | 1,196.00 | 1,196.00 | 1,129.00 | 1,140.00 | 5,700.00 | 105,887 |
| 2026-05-11 | 1,221.00 | 1,221.00 | 1,130.00 | 1,170.00 | 5,850.00 | 277,242 |
| 2026-05-08 | 1,244.00 | 1,275.00 | 1,210.00 | 1,221.00 | 6,105.00 | 131,105 |
| 2026-05-07 | 1,355.00 | 1,369.00 | 1,202.00 | 1,244.00 | 6,220.00 | 322,999 |
| 2026-05-06 | 1,460.00 | 1,508.00 | 1,310.00 | 1,373.00 | 6,865.00 | 315,654 |
| 2026-05-04 | 1,551.00 | 1,580.00 | 1,450.00 | 1,460.00 | 7,300.00 | 204,558 |
| 2026-04-30 | 1,670.00 | 1,679.00 | 1,543.00 | 1,548.00 | 7,740.00 | 153,463 |
| 2026-04-29 | 1,682.00 | 1,696.00 | 1,652.00 | 1,654.00 | 8,270.00 | 53,687 |
| 2026-04-28 | 1,714.00 | 1,728.00 | 1,680.00 | 1,682.00 | 8,410.00 | 62,079 |
| 2026-04-27 | 1,700.00 | 1,735.00 | 1,681.00 | 1,728.00 | 8,640.00 | 126,999 |
| 2026-04-24 | 1,702.00 | 1,709.00 | 1,680.00 | 1,685.00 | 8,425.00 | 42,320 |
| 2026-04-23 | 1,700.00 | 1,718.00 | 1,675.00 | 1,689.00 | 8,445.00 | 48,795 |
| 2026-04-22 | 1,706.00 | 1,730.00 | 1,680.00 | 1,703.00 | 8,515.00 | 42,955 |
← NewerPage 2 of 2 · 109 trading days
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.