Noul Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 5,936.69 | 6,628.11 | 5,912.85 | 6,167.16 | 15,417.90 | 1,627,958 |
| 2023-01-20 | 5,912.85 | 6,047.95 | 5,889.00 | 5,952.58 | 14,881.46 | 49,931 |
| 2023-01-19 | 6,119.48 | 6,183.06 | 5,976.42 | 5,984.37 | 14,960.93 | 77,333 |
| 2023-01-18 | 6,342.00 | 6,413.53 | 6,143.32 | 6,143.32 | 15,358.30 | 100,312 |
| 2023-01-17 | 6,286.37 | 6,683.74 | 6,262.53 | 6,357.90 | 15,894.75 | 343,796 |
| 2023-01-16 | 6,342.00 | 6,405.58 | 6,127.43 | 6,365.85 | 15,914.62 | 154,818 |
| 2023-01-13 | 6,477.11 | 6,699.64 | 6,365.85 | 6,389.69 | 15,974.22 | 265,818 |
| 2023-01-12 | 6,548.64 | 6,580.43 | 6,318.16 | 6,334.06 | 15,835.14 | 150,009 |
| 2023-01-11 | 6,834.74 | 6,834.74 | 6,500.95 | 6,516.85 | 16,292.12 | 247,816 |
| 2023-01-10 | 7,120.85 | 7,446.69 | 6,755.27 | 6,787.06 | 16,967.64 | 708,960 |
| 2023-01-09 | 6,882.43 | 7,240.06 | 6,834.74 | 7,057.27 | 17,643.17 | 390,130 |
| 2023-01-06 | 7,089.06 | 7,144.69 | 6,556.58 | 6,914.22 | 17,285.54 | 443,177 |
| 2023-01-05 | 7,446.69 | 7,669.22 | 6,930.11 | 7,033.43 | 17,583.56 | 464,245 |
| 2023-01-04 | 7,637.43 | 7,724.85 | 7,430.79 | 7,542.06 | 18,855.14 | 321,024 |
| 2023-01-03 | 7,701.01 | 7,859.95 | 7,351.32 | 7,748.69 | 19,371.72 | 725,026 |
| 2023-01-02 | 6,850.64 | 8,026.85 | 6,826.79 | 7,748.69 | 19,371.72 | 3,508,987 |
| 2022-12-29 | 6,453.27 | 7,120.85 | 6,453.27 | 6,834.74 | 17,086.85 | 1,172,641 |
| 2022-12-28 | 6,588.37 | 7,049.32 | 6,365.85 | 6,516.85 | 16,292.12 | 530,176 |
| 2022-12-27 | 6,222.79 | 6,938.06 | 6,198.95 | 6,667.85 | 16,669.62 | 602,447 |
| 2022-12-26 | 6,620.16 | 6,731.43 | 6,167.16 | 6,262.53 | 15,656.33 | 205,898 |
| 2022-12-23 | 6,731.43 | 7,025.48 | 6,532.74 | 6,604.27 | 16,510.67 | 348,441 |
| 2022-12-22 | 6,437.37 | 7,041.37 | 6,365.85 | 6,779.11 | 16,947.77 | 746,102 |
| 2022-12-21 | 6,135.37 | 6,659.90 | 6,135.37 | 6,437.37 | 16,093.43 | 451,390 |
| 2022-12-20 | 6,079.74 | 6,556.58 | 5,920.79 | 6,087.69 | 15,219.22 | 396,681 |
| 2022-12-19 | 6,707.58 | 6,802.95 | 6,040.00 | 6,040.00 | 15,100.01 | 297,787 |
| 2022-12-16 | 6,771.16 | 6,993.69 | 6,675.79 | 6,675.79 | 16,689.48 | 489,513 |
| 2022-12-15 | 6,294.32 | 7,081.11 | 6,278.43 | 6,914.22 | 17,285.54 | 1,519,160 |
| 2022-12-14 | 6,334.06 | 6,580.43 | 6,222.79 | 6,349.95 | 15,874.88 | 268,620 |
| 2022-12-13 | 6,715.53 | 6,771.16 | 6,198.95 | 6,429.43 | 16,073.56 | 298,194 |
| 2022-12-12 | 6,914.22 | 7,359.27 | 6,540.69 | 6,651.95 | 16,629.88 | 1,079,704 |
| 2022-12-09 | 6,079.74 | 7,271.85 | 5,984.37 | 6,914.22 | 17,285.54 | 2,846,286 |
| 2022-12-08 | 5,960.53 | 6,596.32 | 5,881.06 | 6,246.64 | 15,616.59 | 1,608,226 |
| 2022-12-07 | 6,842.69 | 6,914.22 | 5,881.06 | 5,944.64 | 14,861.59 | 926,093 |
| 2022-12-06 | 6,755.27 | 7,844.06 | 6,461.21 | 7,033.43 | 17,583.56 | 4,966,789 |
| 2022-12-05 | 5,515.48 | 6,930.11 | 5,380.37 | 6,675.79 | 16,689.48 | 3,135,239 |
| 2022-12-02 | 5,086.32 | 5,364.48 | 5,014.79 | 5,332.69 | 13,331.72 | 293,280 |
| 2022-12-01 | 5,205.53 | 5,213.48 | 4,919.42 | 5,038.63 | 12,596.59 | 89,058 |
| 2022-11-30 | 4,983.00 | 5,197.58 | 4,943.27 | 5,086.32 | 12,715.80 | 41,018 |
| 2022-11-29 | 5,062.48 | 5,245.27 | 4,998.90 | 4,998.90 | 12,497.24 | 56,201 |
| 2022-11-28 | 4,808.16 | 5,237.32 | 4,720.74 | 5,118.11 | 12,795.27 | 202,587 |
| 2022-11-25 | 4,951.21 | 5,030.69 | 4,839.95 | 4,879.69 | 12,199.22 | 68,824 |
| 2022-11-24 | 4,649.21 | 5,006.85 | 4,585.63 | 5,006.85 | 12,517.11 | 67,361 |
| 2022-11-23 | 4,577.69 | 4,720.74 | 4,530.00 | 4,625.37 | 11,563.43 | 28,857 |
| 2022-11-22 | 4,736.63 | 4,903.53 | 4,569.74 | 4,625.37 | 11,563.43 | 57,526 |
| 2022-11-21 | 4,577.69 | 4,744.58 | 4,530.00 | 4,720.74 | 11,801.85 | 44,832 |
| 2022-11-18 | 4,649.21 | 4,720.74 | 4,569.74 | 4,601.53 | 11,503.82 | 27,019 |
| 2022-11-17 | 4,704.85 | 4,752.53 | 4,633.32 | 4,704.85 | 11,762.11 | 30,256 |
| 2022-11-16 | 4,839.95 | 4,863.79 | 4,625.37 | 4,760.48 | 11,901.19 | 42,510 |
| 2022-11-15 | 4,863.79 | 5,149.90 | 4,816.11 | 4,839.95 | 12,099.88 | 144,281 |
| 2022-11-14 | 4,633.32 | 4,967.11 | 4,522.06 | 4,887.63 | 12,219.09 | 143,031 |
| 2022-11-11 | 4,609.48 | 4,665.11 | 4,537.95 | 4,569.74 | 11,424.35 | 69,172 |
| 2022-11-10 | 4,474.37 | 4,681.00 | 4,418.74 | 4,553.85 | 11,384.61 | 80,237 |
| 2022-11-09 | 4,426.69 | 4,593.58 | 4,299.53 | 4,537.95 | 11,344.88 | 95,871 |
| 2022-11-08 | 4,418.74 | 4,450.53 | 4,291.58 | 4,355.16 | 10,887.90 | 38,303 |
| 2022-11-07 | 4,283.63 | 4,442.58 | 4,172.37 | 4,371.06 | 10,927.64 | 69,109 |
| 2022-11-04 | 4,204.16 | 4,530.00 | 4,148.53 | 4,235.95 | 10,589.88 | 188,460 |
| 2022-11-03 | 4,132.63 | 4,283.63 | 4,092.90 | 4,235.95 | 10,589.88 | 46,600 |
| 2022-11-02 | 4,402.85 | 4,410.79 | 4,235.95 | 4,235.95 | 10,589.88 | 68,759 |
| 2022-11-01 | 4,522.06 | 4,553.85 | 4,363.11 | 4,458.48 | 11,146.19 | 56,889 |
| 2022-10-31 | 4,394.90 | 4,490.27 | 4,299.53 | 4,450.53 | 11,126.32 | 47,168 |
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.