Noul Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-11 | 2,519.03 | 2,532.92 | 2,458.83 | 2,486.62 | 12,433.08 | 134,304 |
| 2024-07-10 | 2,222.67 | 2,676.47 | 2,213.41 | 2,523.66 | 12,618.30 | 700,387 |
| 2024-07-09 | 2,245.83 | 2,268.98 | 2,199.52 | 2,199.52 | 10,997.60 | 30,479 |
| 2024-07-08 | 2,204.15 | 2,268.98 | 2,157.85 | 2,241.20 | 11,205.98 | 59,418 |
| 2024-07-05 | 2,213.41 | 2,278.24 | 2,213.41 | 2,222.67 | 11,113.37 | 28,178 |
| 2024-07-04 | 2,306.02 | 2,306.02 | 2,222.67 | 2,250.46 | 11,252.29 | 36,367 |
| 2024-07-03 | 2,296.76 | 2,329.18 | 2,227.30 | 2,287.50 | 11,437.51 | 44,952 |
| 2024-07-02 | 2,403.27 | 2,403.27 | 2,241.20 | 2,315.29 | 11,576.43 | 70,307 |
| 2024-07-01 | 2,426.42 | 2,472.72 | 2,370.85 | 2,380.11 | 11,900.57 | 39,670 |
| 2024-06-28 | 2,403.27 | 2,454.20 | 2,356.96 | 2,426.42 | 12,132.09 | 42,304 |
| 2024-06-27 | 2,380.11 | 2,421.79 | 2,356.96 | 2,380.11 | 11,900.57 | 31,414 |
| 2024-06-26 | 2,421.79 | 2,481.99 | 2,356.96 | 2,403.27 | 12,016.33 | 62,034 |
| 2024-06-25 | 2,435.68 | 2,519.03 | 2,435.68 | 2,449.57 | 12,247.86 | 51,079 |
| 2024-06-24 | 2,611.64 | 2,611.64 | 2,412.53 | 2,435.68 | 12,178.40 | 100,308 |
| 2024-06-21 | 2,713.51 | 2,732.04 | 2,579.23 | 2,602.38 | 13,011.90 | 121,127 |
| 2024-06-20 | 2,657.95 | 2,820.02 | 2,597.75 | 2,690.36 | 13,451.81 | 289,165 |
| 2024-06-19 | 2,593.12 | 2,639.43 | 2,551.44 | 2,574.60 | 12,872.98 | 36,971 |
| 2024-06-18 | 2,671.84 | 2,732.04 | 2,565.34 | 2,579.23 | 12,896.14 | 133,566 |
| 2024-06-17 | 2,824.65 | 2,852.43 | 2,653.32 | 2,699.62 | 13,498.11 | 122,659 |
| 2024-06-14 | 2,741.30 | 2,829.28 | 2,704.25 | 2,815.39 | 14,076.93 | 108,480 |
| 2024-06-13 | 2,843.17 | 2,857.06 | 2,648.69 | 2,732.04 | 13,660.18 | 155,352 |
| 2024-06-12 | 2,787.60 | 2,824.65 | 2,769.08 | 2,792.23 | 13,961.17 | 65,258 |
| 2024-06-11 | 2,736.67 | 2,824.65 | 2,694.99 | 2,796.86 | 13,984.32 | 119,765 |
| 2024-06-10 | 2,634.79 | 2,792.23 | 2,630.16 | 2,736.67 | 13,683.33 | 178,926 |
| 2024-06-07 | 2,593.12 | 2,648.69 | 2,556.07 | 2,634.79 | 13,173.97 | 65,896 |
| 2024-06-05 | 2,565.34 | 2,648.69 | 2,472.72 | 2,593.12 | 12,965.60 | 73,760 |
| 2024-06-04 | 2,657.95 | 2,662.58 | 2,551.44 | 2,565.34 | 12,826.68 | 75,168 |
| 2024-06-03 | 2,657.95 | 2,671.84 | 2,579.23 | 2,634.79 | 13,173.97 | 66,921 |
| 2024-05-31 | 2,537.55 | 2,708.88 | 2,514.40 | 2,634.79 | 13,173.97 | 118,199 |
| 2024-05-30 | 2,509.77 | 2,542.18 | 2,458.83 | 2,528.29 | 12,641.46 | 50,458 |
| 2024-05-29 | 2,556.07 | 2,602.38 | 2,505.14 | 2,505.14 | 12,525.69 | 63,643 |
| 2024-05-28 | 2,588.49 | 2,616.27 | 2,528.29 | 2,551.44 | 12,757.22 | 59,937 |
| 2024-05-27 | 2,676.47 | 2,676.47 | 2,519.03 | 2,588.49 | 12,942.44 | 83,836 |
| 2024-05-24 | 2,694.99 | 2,694.99 | 2,579.23 | 2,602.38 | 13,011.90 | 135,374 |
| 2024-05-23 | 2,505.14 | 2,755.19 | 2,454.20 | 2,722.78 | 13,613.88 | 251,911 |
| 2024-05-22 | 2,634.79 | 2,694.99 | 2,491.25 | 2,505.14 | 12,525.69 | 103,306 |
| 2024-05-21 | 2,593.12 | 2,708.88 | 2,542.18 | 2,657.95 | 13,289.74 | 122,485 |
| 2024-05-20 | 2,750.56 | 2,820.02 | 2,593.12 | 2,620.90 | 13,104.51 | 195,387 |
| 2024-05-17 | 2,463.46 | 2,690.36 | 2,389.37 | 2,671.84 | 13,359.19 | 320,799 |
| 2024-05-16 | 2,361.59 | 2,491.25 | 2,287.50 | 2,458.83 | 12,294.16 | 218,233 |
| 2024-05-14 | 2,194.89 | 2,375.48 | 2,153.22 | 2,343.07 | 11,715.34 | 261,586 |
| 2024-05-13 | 2,208.78 | 2,236.57 | 2,130.06 | 2,148.58 | 10,742.92 | 68,829 |
| 2024-05-10 | 2,282.87 | 2,296.76 | 2,204.15 | 2,208.78 | 11,043.91 | 61,566 |
| 2024-05-09 | 2,370.85 | 2,403.27 | 2,273.61 | 2,282.87 | 11,414.36 | 69,685 |
| 2024-05-08 | 2,407.90 | 2,417.16 | 2,324.55 | 2,370.85 | 11,854.26 | 78,031 |
| 2024-05-07 | 2,273.61 | 2,486.62 | 2,222.67 | 2,403.27 | 12,016.33 | 276,820 |
| 2024-05-03 | 2,241.20 | 2,245.83 | 2,171.74 | 2,213.41 | 11,067.06 | 59,644 |
| 2024-05-02 | 2,130.06 | 2,306.02 | 2,111.54 | 2,213.41 | 11,067.06 | 140,270 |
| 2024-04-30 | 2,097.65 | 2,204.15 | 2,083.76 | 2,139.32 | 10,696.62 | 89,063 |
| 2024-04-29 | 1,963.36 | 2,176.37 | 1,944.84 | 2,120.80 | 10,604.01 | 255,782 |
| 2024-04-26 | 1,972.62 | 1,986.51 | 1,921.69 | 1,926.32 | 9,631.59 | 40,307 |
| 2024-04-25 | 1,995.78 | 2,009.67 | 1,949.47 | 1,958.73 | 9,793.66 | 39,151 |
| 2024-04-24 | 1,949.47 | 2,009.67 | 1,949.47 | 1,986.51 | 9,932.57 | 37,951 |
| 2024-04-23 | 1,944.84 | 2,023.56 | 1,940.21 | 1,940.21 | 9,701.04 | 36,802 |
| 2024-04-22 | 1,954.10 | 2,005.04 | 1,889.27 | 1,972.62 | 9,863.11 | 47,208 |
| 2024-04-19 | 2,055.97 | 2,055.97 | 1,930.95 | 1,954.10 | 9,770.50 | 65,024 |
| 2024-04-18 | 1,977.25 | 2,074.50 | 1,977.25 | 2,046.71 | 10,233.56 | 40,737 |
| 2024-04-17 | 2,042.08 | 2,130.06 | 1,995.78 | 1,995.78 | 9,978.88 | 42,992 |
| 2024-04-16 | 2,060.60 | 2,083.76 | 1,991.15 | 2,037.45 | 10,187.25 | 80,216 |
| 2024-04-15 | 2,088.39 | 2,171.74 | 2,065.23 | 2,083.76 | 10,418.78 | 47,915 |
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.