Noul Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-19 | 3,829.48 | 3,977.66 | 3,463.67 | 3,607.21 | 18,036.07 | 852,456 |
| 2023-10-18 | 3,917.46 | 4,195.30 | 3,732.24 | 3,945.25 | 19,726.23 | 608,970 |
| 2023-10-17 | 3,685.93 | 4,028.60 | 3,662.78 | 3,908.20 | 19,541.01 | 891,467 |
| 2023-10-16 | 4,445.35 | 4,463.87 | 4,065.64 | 4,135.10 | 20,675.50 | 413,374 |
| 2023-10-13 | 4,723.18 | 4,862.10 | 4,306.43 | 4,514.81 | 22,574.03 | 496,221 |
| 2023-10-12 | 4,051.75 | 5,028.80 | 4,047.12 | 4,797.27 | 23,986.35 | 1,452,048 |
| 2023-10-11 | 4,111.95 | 4,348.11 | 3,945.25 | 4,176.77 | 20,883.87 | 654,067 |
| 2023-10-10 | 4,505.54 | 4,695.40 | 3,945.25 | 3,973.03 | 19,865.15 | 1,254,593 |
| 2023-10-06 | 6,019.74 | 6,056.79 | 5,593.73 | 5,630.77 | 28,153.87 | 208,965 |
| 2023-10-05 | 5,464.07 | 6,427.23 | 5,417.77 | 5,788.21 | 28,941.06 | 724,810 |
| 2023-10-04 | 6,204.96 | 6,204.96 | 5,102.89 | 5,269.59 | 26,347.94 | 288,119 |
| 2023-09-27 | 6,195.70 | 6,760.63 | 5,741.91 | 6,214.23 | 31,071.13 | 511,452 |
| 2023-09-26 | 6,482.80 | 7,890.49 | 5,964.17 | 6,992.16 | 34,960.80 | 1,934,104 |
| 2023-09-25 | 6,186.44 | 6,686.54 | 5,575.21 | 6,630.98 | 33,154.88 | 1,137,952 |
| 2023-09-22 | 10,520.66 | 12,122.83 | 9,548.24 | 10,298.39 | 25,745.97 | 1,939,721 |
| 2023-09-21 | 10,094.64 | 10,539.18 | 9,492.67 | 9,705.68 | 24,264.19 | 412,750 |
| 2023-09-20 | 12,456.23 | 12,456.23 | 10,316.91 | 10,557.70 | 26,394.25 | 483,610 |
| 2023-09-19 | 12,659.98 | 14,076.93 | 12,011.70 | 12,280.27 | 30,700.68 | 582,989 |
| 2023-09-18 | 10,928.15 | 13,549.05 | 10,872.58 | 13,336.04 | 33,340.10 | 1,172,950 |
| 2023-09-15 | 11,261.55 | 11,659.78 | 10,659.57 | 10,807.75 | 27,019.38 | 231,390 |
| 2023-09-14 | 11,178.20 | 11,789.43 | 10,650.31 | 11,585.69 | 28,964.22 | 239,533 |
| 2023-09-13 | 11,687.56 | 12,280.27 | 10,483.61 | 11,576.43 | 28,941.06 | 555,174 |
| 2023-09-12 | 12,558.11 | 13,725.01 | 10,770.71 | 11,298.59 | 28,246.48 | 1,386,439 |
| 2023-09-11 | 9,872.38 | 12,206.18 | 9,733.46 | 11,835.74 | 29,589.34 | 1,762,981 |
| 2023-09-08 | 10,391.00 | 10,863.32 | 8,853.65 | 9,390.80 | 23,476.99 | 617,635 |
| 2023-09-07 | 9,437.10 | 11,298.59 | 9,418.58 | 9,983.51 | 24,958.77 | 1,286,952 |
| 2023-09-06 | 7,649.70 | 10,002.03 | 7,455.22 | 9,353.75 | 23,384.38 | 1,909,063 |
| 2023-09-05 | 6,158.66 | 7,760.84 | 6,066.05 | 7,760.84 | 19,402.09 | 1,479,321 |
| 2023-09-04 | 6,121.61 | 6,705.07 | 5,575.21 | 5,973.44 | 14,933.59 | 463,636 |
| 2023-09-01 | 5,038.06 | 6,436.49 | 5,038.06 | 6,186.44 | 15,466.10 | 968,290 |
| 2023-08-31 | 4,565.74 | 5,362.20 | 4,551.85 | 5,093.63 | 12,734.07 | 240,463 |
| 2023-08-30 | 4,889.88 | 4,889.88 | 4,561.11 | 4,561.11 | 11,402.78 | 71,250 |
| 2023-08-29 | 4,945.45 | 4,945.45 | 4,760.23 | 4,889.88 | 12,224.71 | 26,120 |
| 2023-08-28 | 4,723.18 | 4,963.97 | 4,658.35 | 4,815.79 | 12,039.48 | 32,631 |
| 2023-08-25 | 4,797.27 | 4,936.19 | 4,713.92 | 4,723.18 | 11,807.95 | 29,451 |
| 2023-08-24 | 5,093.63 | 5,093.63 | 4,769.49 | 4,797.27 | 11,993.18 | 41,002 |
| 2023-08-23 | 4,908.40 | 5,093.63 | 4,788.01 | 4,945.45 | 12,363.62 | 45,647 |
| 2023-08-22 | 5,084.37 | 5,093.63 | 4,806.53 | 4,908.40 | 12,271.01 | 33,922 |
| 2023-08-21 | 5,056.58 | 5,306.63 | 4,926.93 | 5,075.10 | 12,687.76 | 34,279 |
| 2023-08-18 | 5,121.41 | 5,278.85 | 4,945.45 | 5,056.58 | 12,641.46 | 26,754 |
| 2023-08-17 | 5,251.07 | 5,260.33 | 4,908.40 | 5,139.93 | 12,849.83 | 35,142 |
| 2023-08-16 | 5,352.94 | 5,556.68 | 5,112.15 | 5,251.07 | 13,127.67 | 100,623 |
| 2023-08-14 | 4,945.45 | 5,510.38 | 4,880.62 | 5,352.94 | 13,382.35 | 237,395 |
| 2023-08-11 | 4,825.05 | 5,102.89 | 4,658.35 | 4,982.49 | 12,456.23 | 94,370 |
| 2023-08-10 | 4,871.36 | 5,019.54 | 4,658.35 | 4,815.79 | 12,039.48 | 93,756 |
| 2023-08-09 | 4,584.26 | 4,852.84 | 4,542.59 | 4,834.32 | 12,085.79 | 84,038 |
| 2023-08-08 | 4,537.96 | 4,908.40 | 4,408.30 | 4,630.57 | 11,576.43 | 92,519 |
| 2023-08-07 | 4,399.04 | 4,825.05 | 4,399.04 | 4,537.96 | 11,344.90 | 124,012 |
| 2023-08-04 | 4,412.93 | 5,047.32 | 4,297.17 | 4,602.79 | 11,506.97 | 608,116 |
| 2023-08-03 | 3,894.21 | 4,172.37 | 3,663.74 | 4,108.79 | 10,271.98 | 319,072 |
| 2023-08-02 | 4,506.16 | 4,847.90 | 3,937.92 | 3,953.82 | 9,884.55 | 1,190,924 |
| 2023-08-01 | 3,763.08 | 4,108.79 | 3,707.45 | 4,045.21 | 10,113.03 | 349,070 |
| 2023-07-31 | 3,699.50 | 3,771.03 | 3,655.79 | 3,703.48 | 9,258.69 | 42,841 |
| 2023-07-28 | 3,695.53 | 3,755.13 | 3,584.27 | 3,699.50 | 9,248.76 | 45,970 |
| 2023-07-27 | 3,437.24 | 3,719.37 | 3,437.24 | 3,608.11 | 9,020.27 | 36,855 |
| 2023-07-26 | 3,655.79 | 3,655.79 | 3,389.55 | 3,480.95 | 8,702.37 | 102,385 |
| 2023-07-25 | 3,727.32 | 3,902.16 | 3,624.00 | 3,671.69 | 9,179.22 | 131,870 |
| 2023-07-24 | 4,196.21 | 4,204.16 | 3,715.40 | 3,727.32 | 9,318.30 | 281,575 |
| 2023-07-21 | 3,631.95 | 4,601.53 | 3,540.55 | 4,132.63 | 10,331.59 | 1,545,976 |
| 2023-07-20 | 3,425.32 | 3,894.21 | 3,377.63 | 3,631.95 | 9,079.87 | 376,238 |
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.