Noul Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,220.00 | 1,287.00 | 1,170.00 | 1,253.00 | 1,253.00 | 89,102 |
| 2026-10-20 | 1,365.00 | 1,419.00 | 1,151.00 | 1,219.00 | 1,219.00 | 208,044 |
| 2026-10-19 | 1,400.00 | 1,435.00 | 1,280.00 | 1,389.00 | 1,389.00 | 60,717 |
| 2026-10-16 | 1,420.00 | 1,498.00 | 1,418.00 | 1,431.00 | 1,431.00 | 21,644 |
| 2026-10-15 | 1,451.00 | 1,499.00 | 1,380.00 | 1,420.00 | 1,420.00 | 30,689 |
| 2026-10-14 | 1,478.00 | 1,552.00 | 1,455.00 | 1,521.00 | 1,521.00 | 21,183 |
| 2026-10-13 | 1,444.00 | 1,483.00 | 1,425.00 | 1,478.00 | 1,478.00 | 21,260 |
| 2026-10-12 | 1,600.00 | 1,600.00 | 1,460.00 | 1,485.00 | 1,485.00 | 53,347 |
| 2026-10-08 | 1,515.00 | 1,601.00 | 1,462.00 | 1,538.00 | 1,538.00 | 44,615 |
| 2026-10-07 | 1,429.00 | 1,497.00 | 1,424.00 | 1,487.00 | 1,487.00 | 34,912 |
| 2026-10-06 | 1,420.00 | 1,469.00 | 1,413.00 | 1,429.00 | 1,429.00 | 43,420 |
| 2026-10-02 | 1,487.00 | 1,499.00 | 1,396.00 | 1,420.00 | 1,420.00 | 114,618 |
| 2026-10-01 | 1,529.00 | 1,529.00 | 1,480.00 | 1,499.00 | 1,499.00 | 31,211 |
| 2026-09-30 | 1,598.00 | 1,598.00 | 1,481.00 | 1,514.00 | 1,514.00 | 58,131 |
| 2026-09-29 | 1,552.00 | 1,570.00 | 1,525.00 | 1,554.00 | 1,554.00 | 20,281 |
| 2026-09-28 | 1,552.00 | 1,635.00 | 1,525.00 | 1,562.00 | 1,562.00 | 66,934 |
| 2026-09-23 | 1,583.00 | 1,606.00 | 1,520.00 | 1,551.00 | 1,551.00 | 34,641 |
| 2026-09-22 | 1,699.00 | 1,699.00 | 1,536.00 | 1,567.00 | 1,567.00 | 77,474 |
| 2026-09-21 | 1,715.00 | 1,715.00 | 1,609.00 | 1,641.00 | 1,641.00 | 64,886 |
| 2026-09-18 | 1,577.00 | 1,788.00 | 1,525.00 | 1,670.00 | 1,670.00 | 194,103 |
| 2026-09-17 | 1,684.00 | 1,684.00 | 1,483.00 | 1,569.00 | 1,569.00 | 126,428 |
| 2026-09-16 | 1,480.00 | 1,705.00 | 1,425.00 | 1,553.00 | 1,553.00 | 343,120 |
| 2026-09-15 | 1,373.00 | 1,444.00 | 1,373.00 | 1,425.00 | 1,425.00 | 76,664 |
| 2026-09-14 | 1,465.00 | 1,518.00 | 1,335.00 | 1,388.00 | 1,388.00 | 242,643 |
| 2026-09-11 | 1,656.00 | 1,656.00 | 1,530.00 | 1,542.00 | 1,542.00 | 85,858 |
| 2026-09-10 | 1,577.00 | 1,710.00 | 1,566.00 | 1,593.00 | 1,593.00 | 92,039 |
| 2026-09-09 | 1,594.00 | 1,630.00 | 1,562.00 | 1,582.00 | 1,582.00 | 43,931 |
| 2026-09-08 | 1,620.00 | 1,620.00 | 1,530.00 | 1,594.00 | 1,594.00 | 163,751 |
| 2026-09-07 | 1,764.00 | 1,837.00 | 1,558.00 | 1,620.00 | 1,620.00 | 477,448 |
| 2026-08-19 | 477.00 | 478.00 | 334.00 | 334.00 | 1,670.00 | 1,484,612 |
| 2026-08-18 | 507.00 | 512.00 | 469.00 | 477.00 | 2,385.00 | 201,178 |
| 2026-08-14 | 475.00 | 550.00 | 470.00 | 507.00 | 2,535.00 | 397,263 |
| 2026-08-13 | 606.00 | 613.00 | 461.00 | 469.00 | 2,345.00 | 812,958 |
| 2026-08-12 | 657.00 | 660.00 | 615.00 | 656.00 | 3,280.00 | 39,531 |
| 2026-08-11 | 660.00 | 691.00 | 650.00 | 658.00 | 3,290.00 | 25,306 |
| 2026-08-10 | 625.00 | 659.00 | 607.00 | 659.00 | 3,295.00 | 54,258 |
| 2026-08-07 | 635.00 | 646.00 | 617.00 | 625.00 | 3,125.00 | 20,906 |
| 2026-08-06 | 625.00 | 637.00 | 616.00 | 628.00 | 3,140.00 | 25,303 |
| 2026-08-05 | 622.00 | 637.00 | 617.00 | 625.00 | 3,125.00 | 21,024 |
| 2026-08-04 | 594.00 | 623.00 | 594.00 | 619.00 | 3,095.00 | 26,506 |
| 2026-08-03 | 583.00 | 606.00 | 565.00 | 589.00 | 2,945.00 | 30,946 |
| 2026-07-31 | 534.00 | 585.00 | 534.00 | 581.00 | 2,905.00 | 41,620 |
| 2026-07-30 | 540.00 | 567.00 | 530.00 | 548.00 | 2,740.00 | 25,417 |
| 2026-07-29 | 558.00 | 590.00 | 530.00 | 558.00 | 2,790.00 | 39,837 |
| 2026-07-28 | 624.00 | 640.00 | 568.00 | 581.00 | 2,905.00 | 63,352 |
| 2026-07-27 | 647.00 | 647.00 | 622.00 | 624.00 | 3,120.00 | 21,110 |
| 2026-07-24 | 659.00 | 672.00 | 628.00 | 632.00 | 3,160.00 | 21,662 |
| 2026-07-23 | 650.00 | 669.00 | 639.00 | 659.00 | 3,295.00 | 13,927 |
| 2026-07-22 | 652.00 | 667.00 | 650.00 | 654.00 | 3,270.00 | 15,563 |
| 2026-07-21 | 673.00 | 697.00 | 629.00 | 651.00 | 3,255.00 | 33,497 |
| 2026-07-20 | 670.00 | 709.00 | 670.00 | 673.00 | 3,365.00 | 18,532 |
| 2026-07-16 | 715.00 | 715.00 | 675.00 | 696.00 | 3,480.00 | 19,865 |
| 2026-07-15 | 677.00 | 715.00 | 677.00 | 699.00 | 3,495.00 | 31,024 |
| 2026-07-14 | 691.00 | 700.00 | 654.00 | 677.00 | 3,385.00 | 72,389 |
| 2026-07-13 | 685.00 | 715.00 | 676.00 | 696.00 | 3,480.00 | 30,331 |
| 2026-07-10 | 657.00 | 710.00 | 657.00 | 702.00 | 3,510.00 | 23,000 |
| 2026-07-09 | 661.00 | 696.00 | 656.00 | 663.00 | 3,315.00 | 25,130 |
| 2026-07-08 | 714.00 | 733.00 | 642.00 | 663.00 | 3,315.00 | 44,200 |
| 2026-07-07 | 733.00 | 744.00 | 699.00 | 714.00 | 3,570.00 | 23,553 |
| 2026-07-06 | 713.00 | 740.00 | 695.00 | 733.00 | 3,665.00 | 36,665 |
Page 1 of 4 · 233 trading daysOlder →
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.