Noul Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-16 | 3,366.42 | 3,398.84 | 3,130.27 | 3,255.29 | 16,276.45 | 144,579 |
| 2024-01-15 | 3,449.77 | 3,468.30 | 3,259.92 | 3,334.01 | 16,670.05 | 142,692 |
| 2024-01-12 | 3,579.43 | 3,593.32 | 3,426.62 | 3,449.77 | 17,248.87 | 140,602 |
| 2024-01-11 | 3,672.04 | 3,676.67 | 3,602.58 | 3,602.58 | 18,012.92 | 75,068 |
| 2024-01-10 | 3,764.65 | 3,764.65 | 3,616.48 | 3,658.15 | 18,290.75 | 103,351 |
| 2024-01-09 | 3,769.28 | 3,778.55 | 3,699.83 | 3,732.24 | 18,661.20 | 142,748 |
| 2024-01-08 | 3,607.21 | 3,741.50 | 3,560.91 | 3,732.24 | 18,661.20 | 202,862 |
| 2024-01-05 | 3,760.02 | 3,764.65 | 3,616.48 | 3,676.67 | 18,383.36 | 107,056 |
| 2024-01-04 | 3,597.95 | 3,722.98 | 3,496.08 | 3,699.83 | 18,499.13 | 204,918 |
| 2024-01-03 | 3,722.98 | 3,722.98 | 3,593.32 | 3,625.74 | 18,128.68 | 161,661 |
| 2024-01-02 | 3,746.13 | 3,801.70 | 3,658.15 | 3,760.02 | 18,800.11 | 163,502 |
| 2023-12-28 | 3,704.46 | 3,783.18 | 3,639.63 | 3,760.02 | 18,800.11 | 231,415 |
| 2023-12-27 | 3,709.09 | 3,806.33 | 3,417.36 | 3,658.15 | 18,290.75 | 762,084 |
| 2023-12-26 | 4,213.82 | 4,417.56 | 4,000.81 | 4,000.81 | 20,004.06 | 346,134 |
| 2023-12-22 | 4,412.93 | 4,519.44 | 4,074.90 | 4,213.82 | 21,069.09 | 520,973 |
| 2023-12-21 | 4,871.36 | 5,297.37 | 3,982.29 | 4,412.93 | 22,064.67 | 2,027,870 |
| 2023-12-20 | 4,908.40 | 4,973.23 | 4,788.01 | 4,871.36 | 24,356.80 | 284,287 |
| 2023-12-19 | 4,991.75 | 4,991.75 | 4,769.49 | 4,917.67 | 24,588.33 | 366,177 |
| 2023-12-18 | 5,093.63 | 5,139.93 | 4,908.40 | 5,001.02 | 25,005.08 | 485,549 |
| 2023-12-15 | 4,797.27 | 5,362.20 | 4,704.66 | 4,880.62 | 24,403.10 | 2,416,320 |
| 2023-12-14 | 4,676.88 | 4,843.58 | 4,491.65 | 4,797.27 | 23,986.35 | 395,012 |
| 2023-12-13 | 4,667.61 | 4,732.44 | 4,482.39 | 4,630.57 | 23,152.85 | 217,041 |
| 2023-12-12 | 4,769.49 | 4,788.01 | 4,630.57 | 4,649.09 | 23,245.46 | 163,967 |
| 2023-12-11 | 4,704.66 | 4,926.93 | 4,639.83 | 4,723.18 | 23,615.91 | 266,720 |
| 2023-12-08 | 4,686.14 | 4,806.53 | 4,639.83 | 4,750.96 | 23,754.82 | 225,784 |
| 2023-12-07 | 4,778.75 | 5,075.10 | 4,625.94 | 4,667.61 | 23,338.07 | 429,095 |
| 2023-12-06 | 4,630.57 | 4,899.14 | 4,570.37 | 4,797.27 | 23,986.35 | 314,371 |
| 2023-12-05 | 4,825.05 | 4,880.62 | 4,607.42 | 4,658.35 | 23,291.77 | 463,502 |
| 2023-12-04 | 5,380.72 | 5,380.72 | 4,982.49 | 4,991.75 | 24,958.77 | 586,317 |
| 2023-12-01 | 4,843.58 | 5,278.85 | 4,639.83 | 5,139.93 | 25,699.66 | 1,010,273 |
| 2023-11-30 | 4,593.53 | 5,139.93 | 4,537.96 | 4,926.93 | 24,634.63 | 1,568,521 |
| 2023-11-29 | 4,491.65 | 4,686.14 | 4,371.26 | 4,482.39 | 22,411.96 | 601,614 |
| 2023-11-28 | 4,524.07 | 4,630.57 | 4,352.74 | 4,463.87 | 22,319.35 | 558,357 |
| 2023-11-27 | 5,112.15 | 5,121.41 | 4,315.69 | 4,612.05 | 23,060.24 | 1,167,757 |
| 2023-11-24 | 5,482.60 | 5,482.60 | 5,093.63 | 5,158.46 | 25,792.28 | 408,954 |
| 2023-11-23 | 5,195.50 | 5,482.60 | 4,945.45 | 5,362.20 | 26,811.00 | 693,444 |
| 2023-11-22 | 5,565.95 | 5,751.17 | 5,269.59 | 5,343.68 | 26,718.39 | 834,773 |
| 2023-11-21 | 5,917.87 | 5,954.91 | 5,528.90 | 5,695.60 | 28,478.01 | 638,847 |
| 2023-11-20 | 5,871.56 | 6,167.92 | 5,695.60 | 5,917.87 | 29,589.34 | 1,589,723 |
| 2023-11-17 | 5,816.00 | 5,862.30 | 5,241.81 | 5,612.25 | 28,061.25 | 969,997 |
| 2023-11-16 | 5,954.91 | 6,093.83 | 5,778.95 | 5,871.56 | 29,357.81 | 805,301 |
| 2023-11-15 | 5,445.55 | 5,954.91 | 5,371.46 | 5,853.04 | 29,265.20 | 1,242,541 |
| 2023-11-14 | 5,325.16 | 5,723.38 | 5,232.54 | 5,528.90 | 27,644.50 | 1,199,015 |
| 2023-11-13 | 4,945.45 | 5,427.03 | 4,862.10 | 5,417.77 | 27,088.84 | 1,628,457 |
| 2023-11-10 | 4,797.27 | 5,047.32 | 4,676.88 | 4,954.71 | 24,773.55 | 580,758 |
| 2023-11-09 | 4,908.40 | 5,139.93 | 4,778.75 | 4,973.23 | 24,866.16 | 847,391 |
| 2023-11-08 | 4,686.14 | 5,139.93 | 4,658.35 | 4,936.19 | 24,680.94 | 2,542,955 |
| 2023-11-07 | 4,116.58 | 4,917.67 | 4,065.64 | 4,778.75 | 23,893.74 | 3,741,507 |
| 2023-11-06 | 4,199.93 | 4,352.74 | 4,033.23 | 4,065.64 | 20,328.20 | 660,177 |
| 2023-11-03 | 4,037.86 | 4,250.86 | 3,898.94 | 4,250.86 | 21,254.32 | 521,266 |
| 2023-11-02 | 3,889.68 | 4,144.36 | 3,797.07 | 3,996.18 | 19,980.91 | 629,365 |
| 2023-11-01 | 3,815.59 | 3,986.92 | 3,783.18 | 3,866.53 | 19,332.63 | 421,052 |
| 2023-10-31 | 3,912.83 | 3,949.88 | 3,709.09 | 3,732.24 | 18,661.20 | 277,489 |
| 2023-10-30 | 3,713.72 | 4,042.49 | 3,695.20 | 3,908.20 | 19,541.01 | 670,577 |
| 2023-10-27 | 3,690.56 | 3,912.83 | 3,621.11 | 3,713.72 | 18,568.59 | 506,141 |
| 2023-10-26 | 3,635.00 | 3,769.28 | 3,519.23 | 3,690.56 | 18,452.82 | 414,672 |
| 2023-10-25 | 4,167.51 | 4,181.40 | 3,806.33 | 3,829.48 | 19,147.41 | 461,011 |
| 2023-10-24 | 3,894.31 | 4,061.01 | 3,727.61 | 4,051.75 | 20,258.74 | 803,202 |
| 2023-10-23 | 3,797.07 | 4,213.82 | 3,690.56 | 3,977.66 | 19,888.30 | 2,233,716 |
| 2023-10-20 | 3,472.93 | 3,871.16 | 3,310.86 | 3,574.80 | 17,874.00 | 880,522 |
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.