Noul Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-19 | 3,282.27 | 4,259.79 | 3,226.63 | 3,484.92 | 8,712.31 | 1,460,535 |
| 2023-07-18 | 3,405.45 | 3,457.11 | 3,258.42 | 3,282.27 | 8,205.66 | 42,446 |
| 2023-07-17 | 3,473.00 | 3,473.00 | 3,377.63 | 3,405.45 | 8,513.62 | 47,237 |
| 2023-07-14 | 3,512.74 | 3,540.55 | 3,397.50 | 3,504.79 | 8,761.98 | 43,878 |
| 2023-07-13 | 3,421.34 | 3,763.08 | 3,393.53 | 3,504.79 | 8,761.98 | 180,575 |
| 2023-07-12 | 3,512.74 | 3,528.63 | 3,337.90 | 3,417.37 | 8,543.43 | 87,456 |
| 2023-07-11 | 3,302.13 | 4,013.42 | 3,302.13 | 3,512.74 | 8,781.85 | 773,141 |
| 2023-07-10 | 3,198.82 | 3,449.16 | 3,159.08 | 3,345.84 | 8,364.61 | 94,567 |
| 2023-07-07 | 3,473.00 | 3,612.08 | 3,202.79 | 3,250.48 | 8,126.19 | 134,447 |
| 2023-07-06 | 3,588.24 | 3,612.08 | 3,373.66 | 3,465.05 | 8,662.64 | 209,358 |
| 2023-07-05 | 4,291.58 | 4,530.00 | 3,631.95 | 3,631.95 | 9,079.87 | 684,445 |
| 2023-07-04 | 5,221.42 | 5,269.11 | 5,118.11 | 5,181.69 | 12,954.22 | 12,062 |
| 2023-07-03 | 5,221.42 | 5,316.79 | 5,149.90 | 5,221.42 | 13,053.56 | 15,422 |
| 2023-06-30 | 5,332.69 | 5,451.90 | 5,165.79 | 5,221.42 | 13,053.56 | 25,991 |
| 2023-06-29 | 5,380.37 | 5,459.85 | 5,261.16 | 5,380.37 | 13,450.93 | 14,179 |
| 2023-06-28 | 5,475.74 | 5,618.79 | 5,380.37 | 5,380.37 | 13,450.93 | 35,852 |
| 2023-06-27 | 5,428.06 | 5,531.37 | 5,348.58 | 5,475.74 | 13,689.35 | 13,655 |
| 2023-06-26 | 5,348.58 | 5,579.06 | 5,213.48 | 5,483.69 | 13,709.22 | 29,660 |
| 2023-06-23 | 5,499.58 | 5,499.58 | 5,126.06 | 5,348.58 | 13,371.46 | 20,897 |
| 2023-06-22 | 5,475.74 | 5,555.21 | 5,443.95 | 5,443.95 | 13,609.88 | 14,088 |
| 2023-06-21 | 5,292.95 | 5,563.16 | 5,221.42 | 5,563.16 | 13,907.90 | 46,559 |
| 2023-06-20 | 5,173.74 | 5,539.32 | 5,165.79 | 5,356.53 | 13,391.32 | 25,775 |
| 2023-06-19 | 5,483.69 | 5,483.69 | 5,062.48 | 5,197.58 | 12,993.96 | 53,551 |
| 2023-06-16 | 5,571.11 | 5,602.90 | 5,443.95 | 5,491.64 | 13,729.09 | 25,053 |
| 2023-06-15 | 5,650.58 | 5,674.42 | 5,412.16 | 5,594.95 | 13,987.38 | 38,931 |
| 2023-06-14 | 5,777.74 | 5,809.53 | 5,571.11 | 5,602.90 | 14,007.25 | 40,237 |
| 2023-06-13 | 5,730.06 | 5,841.32 | 5,730.06 | 5,785.69 | 14,464.22 | 22,043 |
| 2023-06-12 | 5,841.32 | 5,841.32 | 5,690.32 | 5,785.69 | 14,464.22 | 30,663 |
| 2023-06-09 | 5,817.48 | 5,881.06 | 5,777.74 | 5,841.32 | 14,603.30 | 15,557 |
| 2023-06-08 | 5,865.16 | 5,865.16 | 5,769.79 | 5,817.48 | 14,543.69 | 30,087 |
| 2023-06-07 | 5,984.37 | 5,984.37 | 5,801.58 | 5,865.16 | 14,662.90 | 50,058 |
| 2023-06-05 | 6,079.74 | 6,103.58 | 5,920.79 | 5,984.37 | 14,960.93 | 30,653 |
| 2023-06-02 | 5,936.69 | 6,167.16 | 5,904.90 | 6,151.27 | 15,378.17 | 39,329 |
| 2023-06-01 | 5,841.32 | 5,960.53 | 5,801.58 | 5,960.53 | 14,901.33 | 15,032 |
| 2023-05-31 | 6,000.27 | 6,032.06 | 5,865.16 | 5,865.16 | 14,662.90 | 29,995 |
| 2023-05-30 | 6,278.43 | 6,294.32 | 6,000.27 | 6,000.27 | 15,000.67 | 49,326 |
| 2023-05-26 | 6,016.16 | 6,342.00 | 5,968.48 | 6,246.64 | 15,616.59 | 101,431 |
| 2023-05-25 | 5,992.32 | 6,357.90 | 5,944.64 | 5,944.64 | 14,861.59 | 124,775 |
| 2023-05-24 | 5,912.85 | 5,944.64 | 5,841.32 | 5,889.00 | 14,722.51 | 24,821 |
| 2023-05-23 | 5,865.16 | 5,960.53 | 5,841.32 | 5,920.79 | 14,801.98 | 16,102 |
| 2023-05-22 | 5,841.32 | 5,936.69 | 5,801.58 | 5,912.85 | 14,782.11 | 23,433 |
| 2023-05-19 | 5,849.27 | 5,896.95 | 5,825.42 | 5,896.95 | 14,742.38 | 13,917 |
| 2023-05-18 | 5,896.95 | 6,016.16 | 5,841.32 | 5,865.16 | 14,662.90 | 15,989 |
| 2023-05-17 | 5,801.58 | 5,952.58 | 5,801.58 | 5,952.58 | 14,881.46 | 20,048 |
| 2023-05-16 | 6,000.27 | 6,143.32 | 5,801.58 | 5,849.27 | 14,623.17 | 33,463 |
| 2023-05-15 | 6,119.48 | 6,222.79 | 6,000.27 | 6,024.11 | 15,060.27 | 38,828 |
| 2023-05-12 | 6,262.53 | 6,278.43 | 6,087.69 | 6,119.48 | 15,298.69 | 33,826 |
| 2023-05-11 | 6,238.69 | 6,365.85 | 6,183.06 | 6,254.58 | 15,636.46 | 47,438 |
| 2023-05-10 | 6,286.37 | 6,310.21 | 6,111.53 | 6,238.69 | 15,596.72 | 32,714 |
| 2023-05-09 | 6,310.21 | 6,421.48 | 6,135.37 | 6,135.37 | 15,338.43 | 50,564 |
| 2023-05-08 | 6,079.74 | 6,508.90 | 6,063.85 | 6,278.43 | 15,696.06 | 79,883 |
| 2023-05-04 | 5,881.06 | 6,262.53 | 5,841.32 | 6,032.06 | 15,080.14 | 85,841 |
| 2023-05-03 | 6,032.06 | 6,111.53 | 5,873.11 | 5,912.85 | 14,782.11 | 28,841 |
| 2023-05-02 | 6,016.16 | 6,183.06 | 5,944.64 | 6,103.58 | 15,258.96 | 35,841 |
| 2023-04-28 | 5,817.48 | 6,032.06 | 5,777.74 | 6,016.16 | 15,040.40 | 38,457 |
| 2023-04-27 | 5,753.90 | 6,103.58 | 5,730.06 | 5,809.53 | 14,523.83 | 33,266 |
| 2023-04-26 | 5,881.06 | 6,175.11 | 5,761.85 | 5,817.48 | 14,543.69 | 55,942 |
| 2023-04-25 | 6,071.79 | 6,238.69 | 5,881.06 | 5,976.42 | 14,941.06 | 31,924 |
| 2023-04-24 | 6,119.48 | 6,270.48 | 5,976.42 | 6,119.48 | 15,298.69 | 48,980 |
| 2023-04-21 | 6,445.32 | 6,548.64 | 6,159.21 | 6,191.00 | 15,477.51 | 72,214 |
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.