Noul Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-07 | 1,610.00 | 1,637.00 | 1,559.00 | 1,567.00 | 7,835.00 | 33,832 |
| 2026-04-06 | 1,615.00 | 1,637.00 | 1,540.00 | 1,577.00 | 7,885.00 | 52,187 |
| 2026-04-03 | 1,670.00 | 1,693.00 | 1,624.00 | 1,625.00 | 8,125.00 | 35,388 |
| 2026-04-02 | 1,712.00 | 1,732.00 | 1,638.00 | 1,658.00 | 8,290.00 | 90,644 |
| 2026-04-01 | 1,643.00 | 1,728.00 | 1,643.00 | 1,712.00 | 8,560.00 | 88,248 |
| 2026-03-31 | 1,682.00 | 1,698.00 | 1,612.00 | 1,613.00 | 8,065.00 | 58,619 |
| 2026-03-30 | 1,621.00 | 1,699.00 | 1,595.00 | 1,681.00 | 8,405.00 | 79,672 |
| 2026-03-27 | 1,590.00 | 1,654.00 | 1,566.00 | 1,640.00 | 8,200.00 | 55,210 |
| 2026-03-26 | 1,605.00 | 1,625.00 | 1,590.00 | 1,600.00 | 8,000.00 | 47,051 |
| 2026-03-25 | 1,639.00 | 1,652.00 | 1,595.00 | 1,619.00 | 8,095.00 | 55,363 |
| 2026-03-24 | 1,613.00 | 1,665.00 | 1,595.00 | 1,639.00 | 8,195.00 | 47,989 |
| 2026-03-23 | 1,621.00 | 1,630.00 | 1,583.00 | 1,612.00 | 8,060.00 | 55,535 |
| 2026-03-20 | 1,604.00 | 1,651.00 | 1,590.00 | 1,645.00 | 8,225.00 | 61,249 |
| 2026-03-19 | 1,620.00 | 1,620.00 | 1,580.00 | 1,589.00 | 7,945.00 | 55,818 |
| 2026-03-18 | 1,665.00 | 1,686.00 | 1,621.00 | 1,626.00 | 8,130.00 | 54,502 |
| 2026-03-17 | 1,643.00 | 1,698.00 | 1,605.00 | 1,657.00 | 8,285.00 | 72,384 |
| 2026-03-16 | 1,601.00 | 1,636.00 | 1,589.00 | 1,600.00 | 8,000.00 | 43,692 |
| 2026-03-13 | 1,608.00 | 1,669.00 | 1,590.00 | 1,614.00 | 8,070.00 | 59,193 |
| 2026-03-12 | 1,618.00 | 1,658.00 | 1,572.00 | 1,638.00 | 8,190.00 | 54,896 |
| 2026-03-11 | 1,560.00 | 1,645.00 | 1,541.00 | 1,618.00 | 8,090.00 | 92,081 |
| 2026-03-10 | 1,460.00 | 1,569.00 | 1,460.00 | 1,560.00 | 7,800.00 | 90,984 |
| 2026-03-09 | 1,517.00 | 1,517.00 | 1,432.00 | 1,434.00 | 7,170.00 | 141,689 |
| 2026-03-06 | 1,656.00 | 1,698.00 | 1,540.00 | 1,594.00 | 7,970.00 | 91,919 |
| 2026-03-05 | 1,622.00 | 1,667.00 | 1,510.00 | 1,656.00 | 8,280.00 | 110,841 |
| 2026-03-04 | 1,580.00 | 1,635.00 | 1,418.00 | 1,489.00 | 7,445.00 | 209,073 |
| 2026-03-03 | 1,762.00 | 1,800.00 | 1,680.00 | 1,681.00 | 8,405.00 | 196,599 |
| 2026-02-27 | 1,879.00 | 1,879.00 | 1,808.00 | 1,816.00 | 9,080.00 | 121,858 |
| 2026-02-26 | 1,920.00 | 1,936.00 | 1,860.00 | 1,879.00 | 9,395.00 | 150,235 |
| 2026-02-25 | 1,913.00 | 1,920.00 | 1,885.00 | 1,905.00 | 9,525.00 | 102,254 |
| 2026-02-24 | 1,916.00 | 1,924.00 | 1,884.00 | 1,913.00 | 9,565.00 | 80,621 |
| 2026-02-23 | 1,891.00 | 1,926.00 | 1,851.00 | 1,918.00 | 9,590.00 | 101,773 |
| 2026-02-20 | 1,878.00 | 1,915.00 | 1,860.00 | 1,900.00 | 9,500.00 | 103,084 |
| 2026-02-19 | 1,825.00 | 1,888.00 | 1,816.00 | 1,873.00 | 9,365.00 | 129,633 |
| 2026-02-13 | 1,851.00 | 1,865.00 | 1,820.00 | 1,823.00 | 9,115.00 | 85,084 |
| 2026-02-12 | 1,875.00 | 1,895.00 | 1,854.00 | 1,874.00 | 9,370.00 | 85,470 |
| 2026-02-11 | 1,875.00 | 1,899.00 | 1,820.00 | 1,874.00 | 9,370.00 | 103,218 |
| 2026-02-10 | 1,800.00 | 1,880.00 | 1,792.00 | 1,847.00 | 9,235.00 | 153,524 |
| 2026-02-09 | 1,744.00 | 1,813.00 | 1,744.00 | 1,800.00 | 9,000.00 | 80,873 |
| 2026-02-06 | 1,750.00 | 1,750.00 | 1,686.00 | 1,738.00 | 8,690.00 | 87,083 |
| 2026-02-05 | 1,811.00 | 1,820.00 | 1,767.00 | 1,770.00 | 8,850.00 | 115,643 |
| 2026-02-04 | 1,793.00 | 1,860.00 | 1,777.00 | 1,811.00 | 9,055.00 | 146,622 |
| 2026-02-03 | 1,801.00 | 1,811.00 | 1,775.00 | 1,793.00 | 8,965.00 | 110,822 |
| 2026-02-02 | 1,866.00 | 1,866.00 | 1,783.00 | 1,796.00 | 8,980.00 | 231,187 |
| 2026-01-30 | 1,928.00 | 1,929.00 | 1,863.00 | 1,866.00 | 9,330.00 | 194,365 |
| 2026-01-29 | 1,922.00 | 1,970.00 | 1,849.00 | 1,929.00 | 9,645.00 | 213,407 |
| 2026-01-28 | 1,935.00 | 1,945.00 | 1,905.00 | 1,922.00 | 9,610.00 | 219,860 |
| 2026-01-27 | 1,929.00 | 1,958.00 | 1,863.00 | 1,881.00 | 9,405.00 | 200,877 |
| 2026-01-26 | 1,908.00 | 1,938.00 | 1,890.00 | 1,929.00 | 9,645.00 | 121,340 |
| 2026-01-23 | 1,907.00 | 1,907.00 | 1,838.00 | 1,893.00 | 9,465.00 | 126,673 |
| 2026-01-22 | 1,903.00 | 1,925.00 | 1,870.00 | 1,886.00 | 9,430.00 | 132,672 |
| 2026-01-21 | 1,950.00 | 1,950.00 | 1,870.00 | 1,903.00 | 9,515.00 | 161,524 |
| 2026-01-20 | 1,943.00 | 2,005.00 | 1,907.00 | 1,968.00 | 9,840.00 | 128,278 |
| 2026-01-19 | 1,970.00 | 1,977.00 | 1,908.00 | 1,943.00 | 9,715.00 | 123,539 |
| 2026-01-16 | 1,975.00 | 1,985.00 | 1,932.00 | 1,964.00 | 9,820.00 | 82,073 |
| 2026-01-15 | 1,914.00 | 1,988.00 | 1,860.00 | 1,975.00 | 9,875.00 | 125,129 |
| 2026-01-14 | 1,948.00 | 1,950.00 | 1,900.00 | 1,913.00 | 9,565.00 | 100,767 |
| 2026-01-13 | 1,944.00 | 1,956.00 | 1,920.00 | 1,948.00 | 9,740.00 | 106,383 |
| 2026-01-12 | 1,923.00 | 1,988.00 | 1,900.00 | 1,944.00 | 9,720.00 | 141,514 |
| 2026-01-09 | 1,881.00 | 1,930.00 | 1,881.00 | 1,927.00 | 9,635.00 | 80,188 |
| 2026-01-08 | 1,911.00 | 1,923.00 | 1,877.00 | 1,883.00 | 9,415.00 | 95,450 |
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.