Noul Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 2,088.39 | 2,171.74 | 2,065.23 | 2,083.76 | 10,418.78 | 47,915 |
| 2024-04-12 | 2,157.85 | 2,250.46 | 2,102.28 | 2,176.37 | 10,881.84 | 63,635 |
| 2024-04-11 | 2,120.80 | 2,190.26 | 2,014.30 | 2,148.58 | 10,742.92 | 166,240 |
| 2024-04-09 | 2,310.65 | 2,333.81 | 2,236.57 | 2,278.24 | 11,391.20 | 80,214 |
| 2024-04-08 | 2,333.81 | 2,356.96 | 2,259.72 | 2,310.65 | 11,553.27 | 73,424 |
| 2024-04-05 | 2,352.33 | 2,380.11 | 2,315.29 | 2,333.81 | 11,669.04 | 46,053 |
| 2024-04-04 | 2,472.72 | 2,477.36 | 2,366.22 | 2,384.74 | 11,923.72 | 58,401 |
| 2024-04-03 | 2,454.20 | 2,463.46 | 2,375.48 | 2,444.94 | 12,224.71 | 64,263 |
| 2024-04-02 | 2,579.23 | 2,579.23 | 2,444.94 | 2,444.94 | 12,224.71 | 60,612 |
| 2024-04-01 | 2,537.55 | 2,611.64 | 2,519.03 | 2,565.34 | 12,826.68 | 71,792 |
| 2024-03-29 | 2,454.20 | 2,569.97 | 2,394.00 | 2,537.55 | 12,687.76 | 90,626 |
| 2024-03-28 | 2,468.09 | 2,546.81 | 2,440.31 | 2,454.20 | 12,271.01 | 54,775 |
| 2024-03-27 | 2,537.55 | 2,560.71 | 2,449.57 | 2,500.51 | 12,502.54 | 88,981 |
| 2024-03-26 | 2,713.51 | 2,713.51 | 2,509.77 | 2,519.03 | 12,595.15 | 205,846 |
| 2024-03-25 | 2,750.56 | 2,806.13 | 2,694.99 | 2,699.62 | 13,498.11 | 67,640 |
| 2024-03-22 | 2,782.97 | 2,801.49 | 2,704.25 | 2,755.19 | 13,775.95 | 71,342 |
| 2024-03-21 | 2,824.65 | 2,843.17 | 2,773.71 | 2,773.71 | 13,868.56 | 94,782 |
| 2024-03-20 | 2,685.73 | 3,097.85 | 2,667.21 | 2,838.54 | 14,192.70 | 638,925 |
| 2024-03-19 | 2,736.67 | 2,741.30 | 2,648.69 | 2,662.58 | 13,312.89 | 61,609 |
| 2024-03-18 | 2,741.30 | 2,759.82 | 2,718.14 | 2,741.30 | 13,706.49 | 37,404 |
| 2024-03-15 | 2,755.19 | 2,755.19 | 2,685.73 | 2,745.93 | 13,729.64 | 58,994 |
| 2024-03-14 | 2,787.60 | 2,787.60 | 2,676.47 | 2,755.19 | 13,775.95 | 84,687 |
| 2024-03-13 | 2,759.82 | 2,833.91 | 2,750.56 | 2,792.23 | 13,961.17 | 78,089 |
| 2024-03-12 | 2,773.71 | 2,787.60 | 2,704.25 | 2,750.56 | 13,752.79 | 91,902 |
| 2024-03-11 | 2,824.65 | 2,880.21 | 2,750.56 | 2,773.71 | 13,868.56 | 61,392 |
| 2024-03-08 | 2,796.86 | 2,843.17 | 2,732.04 | 2,824.65 | 14,123.24 | 71,051 |
| 2024-03-07 | 2,894.11 | 2,935.78 | 2,773.71 | 2,815.39 | 14,076.93 | 119,649 |
| 2024-03-06 | 2,949.67 | 2,982.09 | 2,889.48 | 2,898.74 | 14,493.68 | 75,145 |
| 2024-03-05 | 3,019.13 | 3,019.13 | 2,935.78 | 2,949.67 | 14,748.37 | 64,359 |
| 2024-03-04 | 2,921.89 | 3,065.44 | 2,908.00 | 3,028.39 | 15,141.96 | 137,465 |
| 2024-02-29 | 3,019.13 | 3,023.76 | 2,870.95 | 2,912.63 | 14,563.14 | 106,267 |
| 2024-02-28 | 2,991.35 | 3,125.63 | 2,986.72 | 3,019.13 | 15,095.66 | 87,615 |
| 2024-02-27 | 3,046.92 | 3,079.33 | 2,954.30 | 2,977.46 | 14,887.28 | 85,202 |
| 2024-02-26 | 3,162.68 | 3,204.35 | 3,042.28 | 3,079.33 | 15,396.65 | 92,499 |
| 2024-02-23 | 3,167.31 | 3,287.70 | 3,093.22 | 3,162.68 | 15,813.40 | 96,120 |
| 2024-02-22 | 3,306.23 | 3,338.64 | 3,074.70 | 3,139.53 | 15,697.63 | 182,367 |
| 2024-02-21 | 3,408.10 | 3,408.10 | 3,292.34 | 3,306.23 | 16,531.14 | 82,572 |
| 2024-02-20 | 3,389.58 | 3,482.19 | 3,352.53 | 3,380.32 | 16,901.58 | 82,508 |
| 2024-02-19 | 3,366.42 | 3,514.60 | 3,222.88 | 3,426.62 | 17,133.11 | 314,665 |
| 2024-02-16 | 3,208.99 | 3,315.49 | 3,176.57 | 3,264.55 | 16,322.76 | 109,134 |
| 2024-02-15 | 3,208.99 | 3,329.38 | 3,153.42 | 3,208.99 | 16,044.93 | 129,568 |
| 2024-02-14 | 3,139.53 | 3,199.72 | 3,116.37 | 3,195.09 | 15,975.47 | 63,324 |
| 2024-02-13 | 3,033.02 | 3,232.14 | 3,014.50 | 3,195.09 | 15,975.47 | 130,698 |
| 2024-02-08 | 3,014.50 | 3,079.33 | 2,995.98 | 3,042.28 | 15,211.42 | 47,928 |
| 2024-02-07 | 3,107.11 | 3,130.27 | 3,023.76 | 3,042.28 | 15,211.42 | 99,599 |
| 2024-02-06 | 2,889.48 | 3,343.27 | 2,843.17 | 3,139.53 | 15,697.63 | 604,389 |
| 2024-02-05 | 2,949.67 | 2,949.67 | 2,870.95 | 2,875.58 | 14,377.92 | 65,893 |
| 2024-02-02 | 2,991.35 | 3,009.87 | 2,926.52 | 2,949.67 | 14,748.37 | 48,052 |
| 2024-02-01 | 2,963.56 | 3,046.92 | 2,880.21 | 2,954.30 | 14,771.52 | 71,137 |
| 2024-01-31 | 3,037.65 | 3,107.11 | 2,949.67 | 2,954.30 | 14,771.52 | 83,651 |
| 2024-01-30 | 2,991.35 | 3,074.70 | 2,894.11 | 3,033.02 | 15,165.12 | 116,425 |
| 2024-01-29 | 3,158.05 | 3,195.09 | 2,963.56 | 3,000.61 | 15,003.05 | 87,084 |
| 2024-01-26 | 3,060.81 | 3,222.88 | 3,060.81 | 3,130.27 | 15,651.33 | 71,196 |
| 2024-01-25 | 3,056.18 | 3,199.72 | 2,991.35 | 3,107.11 | 15,535.56 | 102,406 |
| 2024-01-24 | 3,199.72 | 3,236.77 | 3,000.61 | 3,070.07 | 15,350.34 | 107,629 |
| 2024-01-23 | 2,898.74 | 3,287.70 | 2,824.65 | 3,171.94 | 15,859.70 | 445,198 |
| 2024-01-22 | 2,954.30 | 3,028.39 | 2,884.85 | 2,908.00 | 14,539.99 | 127,555 |
| 2024-01-19 | 3,088.59 | 3,162.68 | 2,986.72 | 3,005.24 | 15,026.20 | 85,189 |
| 2024-01-18 | 3,130.27 | 3,199.72 | 3,028.39 | 3,079.33 | 15,396.65 | 99,745 |
| 2024-01-17 | 3,232.14 | 3,255.29 | 3,093.22 | 3,116.37 | 15,581.87 | 108,591 |
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.