Noul Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 5,960.53 | 6,167.16 | 5,944.64 | 6,040.00 | 15,100.01 | 47,212 |
| 2022-07-28 | 6,206.90 | 6,230.74 | 5,960.53 | 5,960.53 | 14,901.33 | 84,495 |
| 2022-07-27 | 6,262.53 | 6,349.95 | 6,087.69 | 6,183.06 | 15,457.64 | 52,174 |
| 2022-07-26 | 6,365.85 | 6,461.21 | 6,222.79 | 6,262.53 | 15,656.33 | 68,470 |
| 2022-07-25 | 6,206.90 | 6,508.90 | 6,135.37 | 6,334.06 | 15,835.14 | 231,580 |
| 2022-07-22 | 6,342.00 | 6,357.90 | 6,087.69 | 6,119.48 | 15,298.69 | 68,191 |
| 2022-07-21 | 6,357.90 | 6,461.21 | 6,254.58 | 6,262.53 | 15,656.33 | 66,711 |
| 2022-07-20 | 6,453.27 | 6,516.85 | 6,246.64 | 6,357.90 | 15,894.75 | 65,480 |
| 2022-07-19 | 6,564.53 | 6,564.53 | 6,349.95 | 6,445.32 | 16,113.30 | 96,790 |
| 2022-07-18 | 6,437.37 | 6,683.74 | 6,342.00 | 6,540.69 | 16,351.72 | 165,683 |
| 2022-07-15 | 6,222.79 | 6,755.27 | 6,119.48 | 6,485.06 | 16,212.64 | 555,462 |
| 2022-07-14 | 6,397.64 | 6,397.64 | 6,055.90 | 6,214.85 | 15,537.12 | 213,419 |
| 2022-07-13 | 6,620.16 | 6,731.43 | 6,413.53 | 6,421.48 | 16,053.69 | 129,407 |
| 2022-07-12 | 7,033.43 | 7,097.00 | 6,500.95 | 6,675.79 | 16,689.48 | 197,139 |
| 2022-07-11 | 7,391.06 | 7,454.64 | 7,097.00 | 7,120.85 | 17,802.12 | 149,862 |
| 2022-07-08 | 7,589.74 | 7,812.27 | 7,248.00 | 7,335.43 | 18,338.56 | 263,636 |
| 2022-07-07 | 7,939.43 | 7,947.37 | 7,454.64 | 7,534.11 | 18,835.28 | 282,018 |
| 2022-07-06 | 7,645.37 | 8,185.79 | 7,637.43 | 7,828.16 | 19,570.41 | 1,111,146 |
| 2022-07-05 | 7,319.53 | 7,796.37 | 7,112.90 | 7,708.95 | 19,272.38 | 769,683 |
| 2022-07-04 | 7,510.27 | 7,939.43 | 6,977.79 | 7,319.53 | 18,298.83 | 1,659,286 |
| 2022-07-01 | 7,565.90 | 7,669.22 | 6,938.06 | 6,977.79 | 17,444.49 | 293,452 |
| 2022-06-30 | 7,669.22 | 8,146.06 | 7,550.00 | 7,677.16 | 19,192.91 | 931,489 |
| 2022-06-29 | 7,470.53 | 8,026.85 | 7,462.58 | 7,550.00 | 18,875.01 | 961,966 |
| 2022-06-28 | 7,788.43 | 8,066.58 | 7,494.37 | 7,613.58 | 19,033.96 | 737,055 |
| 2022-06-27 | 8,344.74 | 9,020.27 | 7,852.01 | 7,907.64 | 19,769.09 | 2,785,020 |
| 2022-06-24 | 6,596.32 | 8,265.27 | 6,477.11 | 7,740.74 | 19,351.85 | 5,315,829 |
| 2022-06-23 | 7,216.22 | 7,303.64 | 6,206.90 | 6,485.06 | 16,212.64 | 717,163 |
| 2022-06-22 | 6,771.16 | 8,305.01 | 6,659.90 | 7,573.85 | 18,934.62 | 6,916,363 |
| 2022-06-21 | 6,000.27 | 7,097.00 | 5,809.53 | 6,779.11 | 16,947.77 | 3,046,228 |
| 2022-06-20 | 6,508.90 | 6,636.06 | 5,761.85 | 5,896.95 | 14,742.38 | 435,404 |
| 2022-06-17 | 6,055.90 | 6,667.85 | 6,000.27 | 6,564.53 | 16,411.33 | 748,701 |
| 2022-06-16 | 6,349.95 | 6,723.48 | 6,238.69 | 6,286.37 | 15,715.93 | 1,196,972 |
| 2022-06-15 | 6,032.06 | 6,795.00 | 5,761.85 | 6,111.53 | 15,278.83 | 3,140,852 |
| 2022-06-14 | 4,768.42 | 6,047.95 | 4,712.79 | 5,801.58 | 14,503.96 | 2,447,777 |
| 2022-06-13 | 5,356.53 | 5,555.21 | 4,903.53 | 4,903.53 | 12,258.82 | 193,603 |
| 2022-06-10 | 5,229.37 | 6,437.37 | 5,126.06 | 5,602.90 | 14,007.25 | 1,647,978 |
| 2022-06-09 | 5,141.95 | 5,141.95 | 4,998.90 | 5,086.32 | 12,715.80 | 14,032 |
| 2022-06-08 | 5,181.69 | 5,189.63 | 5,078.37 | 5,157.85 | 12,894.61 | 11,303 |
| 2022-06-07 | 5,277.06 | 5,372.42 | 5,110.16 | 5,189.63 | 12,974.09 | 18,936 |
| 2022-06-03 | 5,324.74 | 5,364.48 | 5,277.06 | 5,332.69 | 13,331.72 | 11,919 |
| 2022-06-02 | 5,396.27 | 5,483.69 | 5,300.90 | 5,300.90 | 13,252.25 | 25,834 |
| 2022-05-31 | 5,245.27 | 5,849.27 | 5,205.53 | 5,396.27 | 13,490.67 | 201,875 |
| 2022-05-30 | 5,062.48 | 5,213.48 | 5,062.48 | 5,165.79 | 12,914.48 | 9,911 |
| 2022-05-27 | 5,197.58 | 5,197.58 | 5,054.53 | 5,054.53 | 12,636.32 | 7,805 |
| 2022-05-26 | 5,173.74 | 5,245.27 | 5,078.37 | 5,078.37 | 12,695.93 | 17,072 |
| 2022-05-25 | 5,165.79 | 5,221.42 | 5,094.27 | 5,173.74 | 12,934.35 | 11,896 |
| 2022-05-24 | 5,197.58 | 5,245.27 | 5,062.48 | 5,141.95 | 12,854.88 | 14,644 |
| 2022-05-23 | 5,221.42 | 5,245.27 | 5,157.85 | 5,197.58 | 12,993.96 | 11,977 |
| 2022-05-20 | 5,126.06 | 5,165.79 | 4,990.95 | 5,165.79 | 12,914.48 | 12,371 |
| 2022-05-19 | 4,998.90 | 5,078.37 | 4,951.21 | 5,046.58 | 12,616.46 | 8,079 |
| 2022-05-18 | 5,149.90 | 5,165.79 | 5,086.32 | 5,094.27 | 12,735.67 | 9,469 |
| 2022-05-17 | 4,990.95 | 5,110.16 | 4,943.27 | 5,102.21 | 12,755.53 | 12,620 |
| 2022-05-16 | 5,110.16 | 5,181.69 | 4,990.95 | 4,990.95 | 12,477.38 | 12,777 |
| 2022-05-13 | 4,911.48 | 5,070.42 | 4,911.48 | 5,030.69 | 12,576.72 | 10,967 |
| 2022-05-12 | 5,197.58 | 5,245.27 | 4,871.74 | 4,903.53 | 12,258.82 | 42,014 |
| 2022-05-11 | 5,316.79 | 5,412.16 | 5,253.21 | 5,261.16 | 13,152.90 | 22,963 |
| 2022-05-10 | 5,428.06 | 5,459.85 | 5,316.79 | 5,316.79 | 13,291.98 | 57,007 |
| 2022-05-09 | 5,738.00 | 5,753.90 | 5,523.42 | 5,555.21 | 13,888.04 | 23,442 |
| 2022-05-06 | 5,634.69 | 5,738.00 | 5,571.11 | 5,594.95 | 13,987.38 | 19,435 |
| 2022-05-04 | 5,674.42 | 5,889.00 | 5,658.53 | 5,706.21 | 14,265.54 | 23,561 |
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.