Noul Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-20 | 6,636.06 | 6,953.95 | 6,381.74 | 6,413.53 | 16,033.83 | 213,562 |
| 2023-04-19 | 6,429.43 | 6,763.21 | 6,405.58 | 6,636.06 | 16,590.14 | 129,969 |
| 2023-04-18 | 6,667.85 | 6,731.43 | 6,453.27 | 6,453.27 | 16,133.17 | 80,812 |
| 2023-04-17 | 6,723.48 | 6,898.32 | 6,659.90 | 6,739.37 | 16,848.43 | 114,804 |
| 2023-04-14 | 6,683.74 | 7,120.85 | 6,524.79 | 6,755.27 | 16,888.17 | 535,143 |
| 2023-04-13 | 6,063.85 | 6,930.11 | 5,952.58 | 6,882.43 | 17,206.06 | 871,381 |
| 2023-04-12 | 5,777.74 | 6,103.58 | 5,777.74 | 6,103.58 | 15,258.96 | 69,365 |
| 2023-04-11 | 5,682.37 | 5,857.21 | 5,666.48 | 5,825.42 | 14,563.56 | 22,625 |
| 2023-04-10 | 5,785.69 | 5,896.95 | 5,650.58 | 5,698.27 | 14,245.67 | 35,853 |
| 2023-04-07 | 5,849.27 | 5,896.95 | 5,730.06 | 5,833.37 | 14,583.43 | 25,483 |
| 2023-04-06 | 5,960.53 | 5,984.37 | 5,761.85 | 5,809.53 | 14,523.83 | 39,138 |
| 2023-04-05 | 5,730.06 | 6,135.37 | 5,674.42 | 5,936.69 | 14,841.72 | 115,838 |
| 2023-04-04 | 5,634.69 | 5,785.69 | 5,634.69 | 5,730.06 | 14,325.14 | 23,523 |
| 2023-04-03 | 5,714.16 | 5,738.00 | 5,563.16 | 5,730.06 | 14,325.14 | 68,387 |
| 2023-03-31 | 5,920.79 | 5,928.74 | 5,714.16 | 5,714.16 | 14,285.40 | 49,355 |
| 2023-03-30 | 6,119.48 | 6,119.48 | 5,904.90 | 5,904.90 | 14,762.25 | 47,441 |
| 2023-03-29 | 6,127.43 | 6,183.06 | 6,016.16 | 6,111.53 | 15,278.83 | 41,600 |
| 2023-03-28 | 6,032.06 | 6,206.90 | 6,032.06 | 6,119.48 | 15,298.69 | 55,209 |
| 2023-03-27 | 5,865.16 | 6,063.85 | 5,714.16 | 6,040.00 | 15,100.01 | 62,697 |
| 2023-03-24 | 5,809.53 | 5,928.74 | 5,745.95 | 5,857.21 | 14,643.04 | 48,122 |
| 2023-03-23 | 6,119.48 | 6,214.85 | 5,865.16 | 5,873.11 | 14,682.77 | 87,755 |
| 2023-03-22 | 6,230.74 | 6,270.48 | 6,095.64 | 6,151.27 | 15,378.17 | 64,959 |
| 2023-03-21 | 6,389.69 | 6,421.48 | 6,230.74 | 6,230.74 | 15,576.85 | 71,617 |
| 2023-03-20 | 6,159.21 | 6,493.00 | 6,143.32 | 6,389.69 | 15,974.22 | 175,824 |
| 2023-03-17 | 6,119.48 | 6,230.74 | 6,000.27 | 6,151.27 | 15,378.17 | 117,449 |
| 2023-03-16 | 5,817.48 | 6,175.11 | 5,817.48 | 6,071.79 | 15,179.48 | 157,269 |
| 2023-03-15 | 5,730.06 | 6,071.79 | 5,730.06 | 5,896.95 | 14,742.38 | 179,132 |
| 2023-03-14 | 6,135.37 | 6,318.16 | 5,666.48 | 5,666.48 | 14,166.19 | 271,843 |
| 2023-03-13 | 5,889.00 | 7,049.32 | 5,865.16 | 6,222.79 | 15,556.98 | 3,833,005 |
| 2023-03-10 | 6,151.27 | 6,238.69 | 5,904.90 | 6,000.27 | 15,000.67 | 111,338 |
| 2023-03-09 | 5,658.53 | 6,342.00 | 5,618.79 | 6,159.21 | 15,398.04 | 694,426 |
| 2023-03-08 | 5,626.74 | 5,761.85 | 5,515.48 | 5,658.53 | 14,146.32 | 39,624 |
| 2023-03-07 | 5,817.48 | 5,889.00 | 5,690.32 | 5,698.27 | 14,245.67 | 29,088 |
| 2023-03-06 | 5,857.21 | 5,984.37 | 5,753.90 | 5,841.32 | 14,603.30 | 62,158 |
| 2023-03-03 | 5,761.85 | 5,944.64 | 5,722.11 | 5,817.48 | 14,543.69 | 61,233 |
| 2023-03-02 | 5,825.42 | 5,881.06 | 5,626.74 | 5,801.58 | 14,503.96 | 69,977 |
| 2023-02-28 | 5,634.69 | 5,825.42 | 5,547.27 | 5,730.06 | 14,325.14 | 127,104 |
| 2023-02-27 | 5,451.90 | 5,682.37 | 5,451.90 | 5,507.53 | 13,768.82 | 71,038 |
| 2023-02-24 | 5,507.53 | 5,634.69 | 5,412.16 | 5,475.74 | 13,689.35 | 55,691 |
| 2023-02-23 | 5,690.32 | 5,730.06 | 5,531.37 | 5,547.27 | 13,868.17 | 65,432 |
| 2023-02-22 | 5,682.37 | 5,801.58 | 5,658.53 | 5,690.32 | 14,225.80 | 30,912 |
| 2023-02-21 | 5,730.06 | 5,817.48 | 5,714.16 | 5,753.90 | 14,384.75 | 28,507 |
| 2023-02-20 | 5,698.27 | 5,865.16 | 5,666.48 | 5,730.06 | 14,325.14 | 37,846 |
| 2023-02-17 | 5,730.06 | 5,865.16 | 5,690.32 | 5,722.11 | 14,305.27 | 47,535 |
| 2023-02-16 | 5,952.58 | 6,063.85 | 5,825.42 | 5,857.21 | 14,643.04 | 66,489 |
| 2023-02-15 | 5,873.11 | 6,183.06 | 5,817.48 | 5,936.69 | 14,841.72 | 138,814 |
| 2023-02-14 | 5,904.90 | 5,936.69 | 5,769.79 | 5,881.06 | 14,702.64 | 57,561 |
| 2023-02-13 | 5,666.48 | 6,230.74 | 5,563.16 | 5,960.53 | 14,901.33 | 260,889 |
| 2023-02-10 | 6,103.58 | 6,119.48 | 5,714.16 | 5,753.90 | 14,384.75 | 107,645 |
| 2023-02-09 | 6,318.16 | 6,389.69 | 6,079.74 | 6,151.27 | 15,378.17 | 92,775 |
| 2023-02-08 | 6,461.21 | 6,461.21 | 6,357.90 | 6,397.64 | 15,994.09 | 34,966 |
| 2023-02-07 | 6,349.95 | 6,469.16 | 6,349.95 | 6,413.53 | 16,033.83 | 80,128 |
| 2023-02-06 | 6,159.21 | 6,493.00 | 6,159.21 | 6,405.58 | 16,013.96 | 170,472 |
| 2023-02-03 | 6,119.48 | 6,286.37 | 6,095.64 | 6,230.74 | 15,576.85 | 82,635 |
| 2023-02-02 | 6,135.37 | 6,198.95 | 6,079.74 | 6,119.48 | 15,298.69 | 37,134 |
| 2023-02-01 | 6,143.32 | 6,278.43 | 6,063.85 | 6,071.79 | 15,179.48 | 76,944 |
| 2023-01-31 | 6,079.74 | 6,135.37 | 6,000.27 | 6,016.16 | 15,040.40 | 35,417 |
| 2023-01-30 | 6,183.06 | 6,246.64 | 6,032.06 | 6,055.90 | 15,139.75 | 52,716 |
| 2023-01-27 | 6,222.79 | 6,270.48 | 6,159.21 | 6,206.90 | 15,517.25 | 48,354 |
| 2023-01-26 | 6,254.58 | 6,310.21 | 6,119.48 | 6,175.11 | 15,437.77 | 94,449 |
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.