Noul Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 4,545.90 | 4,649.21 | 4,339.27 | 4,386.95 | 10,967.38 | 111,222 |
| 2022-10-27 | 4,617.42 | 4,704.85 | 4,545.90 | 4,545.90 | 11,364.74 | 71,676 |
| 2022-10-26 | 4,641.27 | 5,237.32 | 4,561.79 | 4,561.79 | 11,404.48 | 666,071 |
| 2022-10-25 | 4,132.63 | 5,126.06 | 4,100.84 | 4,601.53 | 11,503.82 | 1,420,297 |
| 2022-10-24 | 4,164.42 | 4,402.85 | 4,084.95 | 4,132.63 | 10,331.59 | 112,125 |
| 2022-10-21 | 4,228.00 | 4,228.00 | 4,037.27 | 4,148.53 | 10,371.32 | 78,392 |
| 2022-10-20 | 3,790.90 | 4,458.48 | 3,771.03 | 4,204.16 | 10,510.40 | 562,981 |
| 2022-10-19 | 3,922.03 | 3,922.03 | 3,727.32 | 3,790.90 | 9,477.24 | 12,033 |
| 2022-10-18 | 3,818.71 | 3,886.27 | 3,810.77 | 3,838.58 | 9,596.45 | 11,416 |
| 2022-10-17 | 3,659.77 | 3,854.48 | 3,544.53 | 3,810.77 | 9,526.91 | 28,127 |
| 2022-10-14 | 3,643.87 | 3,743.21 | 3,592.21 | 3,659.77 | 9,149.41 | 29,330 |
| 2022-10-13 | 3,457.11 | 3,600.16 | 3,306.11 | 3,600.16 | 9,000.40 | 47,454 |
| 2022-10-12 | 3,560.42 | 3,687.58 | 3,556.45 | 3,564.40 | 8,910.99 | 12,075 |
| 2022-10-11 | 3,854.48 | 3,965.74 | 3,473.00 | 3,616.06 | 9,040.14 | 35,111 |
| 2022-10-07 | 4,037.27 | 4,100.84 | 3,957.79 | 3,969.71 | 9,924.28 | 18,343 |
| 2022-10-06 | 3,910.11 | 4,092.90 | 3,910.11 | 3,969.71 | 9,924.28 | 15,852 |
| 2022-10-05 | 4,132.63 | 4,188.27 | 3,846.53 | 3,902.16 | 9,755.40 | 24,365 |
| 2022-10-04 | 4,061.11 | 4,220.06 | 3,989.58 | 4,084.95 | 10,212.38 | 24,108 |
| 2022-09-30 | 3,973.69 | 4,084.95 | 3,854.48 | 4,005.48 | 10,013.69 | 18,830 |
| 2022-09-29 | 4,069.06 | 4,235.95 | 4,061.11 | 4,077.00 | 10,192.51 | 12,951 |
| 2022-09-28 | 4,355.16 | 4,355.16 | 4,005.48 | 4,021.37 | 10,053.43 | 21,999 |
| 2022-09-27 | 4,092.90 | 4,275.69 | 4,077.00 | 4,228.00 | 10,570.01 | 34,125 |
| 2022-09-26 | 4,299.53 | 4,386.95 | 4,116.74 | 4,116.74 | 10,291.85 | 53,593 |
| 2022-09-23 | 4,625.37 | 4,625.37 | 4,371.06 | 4,466.42 | 11,166.06 | 17,533 |
| 2022-09-22 | 4,585.63 | 4,665.11 | 4,450.53 | 4,649.21 | 11,623.03 | 30,251 |
| 2022-09-21 | 4,704.85 | 4,871.74 | 4,522.06 | 4,728.69 | 11,821.72 | 30,833 |
| 2022-09-20 | 4,720.74 | 4,871.74 | 4,704.85 | 4,712.79 | 11,781.98 | 22,057 |
| 2022-09-19 | 4,951.21 | 4,975.06 | 4,728.69 | 4,736.63 | 11,841.59 | 32,672 |
| 2022-09-16 | 5,141.95 | 5,245.27 | 4,975.06 | 4,990.95 | 12,477.38 | 43,602 |
| 2022-09-15 | 5,173.74 | 5,285.00 | 5,102.21 | 5,141.95 | 12,854.88 | 19,933 |
| 2022-09-14 | 5,078.37 | 5,269.11 | 5,046.58 | 5,229.37 | 13,073.43 | 16,077 |
| 2022-09-13 | 5,483.69 | 5,483.69 | 5,165.79 | 5,253.21 | 13,133.03 | 46,460 |
| 2022-09-08 | 5,269.11 | 5,459.85 | 5,229.37 | 5,412.16 | 13,530.40 | 21,985 |
| 2022-09-07 | 5,467.79 | 5,547.27 | 5,197.58 | 5,253.21 | 13,133.03 | 37,344 |
| 2022-09-06 | 5,563.16 | 5,634.69 | 5,459.85 | 5,523.42 | 13,808.56 | 26,210 |
| 2022-09-05 | 5,642.64 | 5,753.90 | 5,491.64 | 5,642.64 | 14,106.59 | 37,326 |
| 2022-09-02 | 5,610.85 | 5,738.00 | 5,555.21 | 5,714.16 | 14,285.40 | 46,658 |
| 2022-09-01 | 5,372.42 | 5,865.16 | 5,372.42 | 5,626.74 | 14,066.85 | 248,397 |
| 2022-08-31 | 5,205.53 | 5,443.95 | 5,205.53 | 5,412.16 | 13,530.40 | 21,191 |
| 2022-08-30 | 5,213.48 | 5,292.95 | 5,205.53 | 5,261.16 | 13,152.90 | 16,680 |
| 2022-08-29 | 5,459.85 | 5,459.85 | 5,237.32 | 5,245.27 | 13,113.17 | 54,839 |
| 2022-08-26 | 5,547.27 | 5,602.90 | 5,491.64 | 5,523.42 | 13,808.56 | 15,445 |
| 2022-08-25 | 5,507.53 | 5,626.74 | 5,507.53 | 5,523.42 | 13,808.56 | 26,849 |
| 2022-08-24 | 5,531.37 | 5,690.32 | 5,523.42 | 5,547.27 | 13,868.17 | 24,369 |
| 2022-08-23 | 5,682.37 | 5,722.11 | 5,571.11 | 5,594.95 | 13,987.38 | 42,212 |
| 2022-08-22 | 5,785.69 | 5,873.11 | 5,753.90 | 5,753.90 | 14,384.75 | 32,168 |
| 2022-08-19 | 5,984.37 | 6,024.11 | 5,881.06 | 5,920.79 | 14,801.98 | 29,788 |
| 2022-08-18 | 6,167.16 | 6,167.16 | 5,936.69 | 5,968.48 | 14,921.19 | 55,150 |
| 2022-08-17 | 5,944.64 | 6,206.90 | 5,912.85 | 6,167.16 | 15,417.90 | 85,806 |
| 2022-08-16 | 6,016.16 | 6,040.00 | 5,881.06 | 5,968.48 | 14,921.19 | 39,470 |
| 2022-08-12 | 5,833.37 | 6,032.06 | 5,833.37 | 5,992.32 | 14,980.80 | 26,923 |
| 2022-08-11 | 5,825.42 | 6,000.27 | 5,801.58 | 5,857.21 | 14,643.04 | 41,067 |
| 2022-08-10 | 5,809.53 | 6,318.16 | 5,690.32 | 5,857.21 | 14,643.04 | 212,266 |
| 2022-08-09 | 5,896.95 | 5,944.64 | 5,809.53 | 5,849.27 | 14,623.17 | 44,110 |
| 2022-08-08 | 6,127.43 | 6,230.74 | 5,944.64 | 5,960.53 | 14,901.33 | 41,071 |
| 2022-08-05 | 6,040.00 | 6,278.43 | 6,040.00 | 6,159.21 | 15,398.04 | 43,478 |
| 2022-08-04 | 6,143.32 | 6,246.64 | 6,063.85 | 6,095.64 | 15,239.09 | 44,290 |
| 2022-08-03 | 6,095.64 | 6,198.95 | 5,992.32 | 6,198.95 | 15,497.38 | 47,020 |
| 2022-08-02 | 5,801.58 | 6,373.79 | 5,801.58 | 6,151.27 | 15,378.17 | 398,032 |
| 2022-08-01 | 5,912.85 | 5,992.32 | 5,714.16 | 5,801.58 | 14,503.96 | 90,458 |
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.