Noul Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 5,690.32 | 5,777.74 | 5,674.42 | 5,698.27 | 14,245.67 | 15,416 |
| 2022-05-02 | 5,682.37 | 5,761.85 | 5,650.58 | 5,714.16 | 14,285.40 | 11,126 |
| 2022-04-29 | 5,841.32 | 5,873.11 | 5,722.11 | 5,761.85 | 14,404.61 | 13,204 |
| 2022-04-28 | 5,738.00 | 5,833.37 | 5,674.42 | 5,753.90 | 14,384.75 | 22,273 |
| 2022-04-27 | 5,841.32 | 5,841.32 | 5,618.79 | 5,738.00 | 14,345.01 | 45,927 |
| 2022-04-26 | 5,984.37 | 6,151.27 | 5,952.58 | 5,960.53 | 14,901.33 | 41,694 |
| 2022-04-25 | 6,079.74 | 6,159.21 | 5,944.64 | 5,944.64 | 14,861.59 | 48,150 |
| 2022-04-22 | 6,262.53 | 6,278.43 | 6,127.43 | 6,159.21 | 15,398.04 | 50,100 |
| 2022-04-21 | 6,413.53 | 6,540.69 | 6,238.69 | 6,262.53 | 15,656.33 | 165,503 |
| 2022-04-20 | 6,262.53 | 6,421.48 | 6,183.06 | 6,326.11 | 15,815.27 | 71,298 |
| 2022-04-19 | 6,214.85 | 6,469.16 | 6,198.95 | 6,246.64 | 15,616.59 | 234,506 |
| 2022-04-18 | 6,063.85 | 6,596.32 | 6,032.06 | 6,310.21 | 15,775.54 | 417,305 |
| 2022-04-15 | 5,992.32 | 6,191.00 | 5,912.85 | 6,055.90 | 15,139.75 | 48,687 |
| 2022-04-14 | 6,103.58 | 6,111.53 | 5,960.53 | 5,992.32 | 14,980.80 | 18,077 |
| 2022-04-13 | 5,984.37 | 6,111.53 | 5,920.79 | 6,071.79 | 15,179.48 | 17,523 |
| 2022-04-12 | 5,952.58 | 5,992.32 | 5,904.90 | 5,944.64 | 14,861.59 | 20,599 |
| 2022-04-11 | 5,968.48 | 6,111.53 | 5,960.53 | 5,976.42 | 14,941.06 | 24,525 |
| 2022-04-08 | 6,087.69 | 6,119.48 | 6,000.27 | 6,008.21 | 15,020.54 | 26,016 |
| 2022-04-07 | 6,111.53 | 6,175.11 | 6,055.90 | 6,095.64 | 15,239.09 | 33,753 |
| 2022-04-06 | 6,175.11 | 6,349.95 | 6,103.58 | 6,103.58 | 15,258.96 | 91,565 |
| 2022-04-05 | 6,119.48 | 6,175.11 | 6,079.74 | 6,103.58 | 15,258.96 | 28,104 |
| 2022-04-04 | 6,167.16 | 6,198.95 | 6,079.74 | 6,119.48 | 15,298.69 | 29,111 |
| 2022-04-01 | 6,024.11 | 6,214.85 | 5,984.37 | 6,175.11 | 15,437.77 | 59,873 |
| 2022-03-31 | 5,984.37 | 6,119.48 | 5,960.53 | 6,016.16 | 15,040.40 | 34,324 |
| 2022-03-30 | 6,008.21 | 6,095.64 | 5,960.53 | 5,984.37 | 14,960.93 | 38,876 |
| 2022-03-29 | 6,079.74 | 6,079.74 | 5,976.42 | 5,976.42 | 14,941.06 | 31,008 |
| 2022-03-28 | 6,127.43 | 6,135.37 | 5,968.48 | 6,008.21 | 15,020.54 | 52,355 |
| 2022-03-25 | 6,294.32 | 6,334.06 | 6,159.21 | 6,159.21 | 15,398.04 | 82,399 |
| 2022-03-24 | 6,175.11 | 6,485.06 | 6,159.21 | 6,389.69 | 15,974.22 | 254,749 |
| 2022-03-23 | 6,119.48 | 6,206.90 | 6,040.00 | 6,087.69 | 15,219.22 | 52,360 |
| 2022-03-22 | 5,976.42 | 6,191.00 | 5,968.48 | 6,119.48 | 15,298.69 | 54,850 |
| 2022-03-21 | 5,992.32 | 6,151.27 | 5,968.48 | 6,016.16 | 15,040.40 | 74,308 |
| 2022-03-18 | 5,920.79 | 6,119.48 | 5,896.95 | 6,040.00 | 15,100.01 | 103,765 |
| 2022-03-17 | 5,952.58 | 6,000.27 | 5,881.06 | 5,881.06 | 14,702.64 | 65,014 |
| 2022-03-16 | 5,992.32 | 6,071.79 | 5,881.06 | 5,881.06 | 14,702.64 | 67,450 |
| 2022-03-15 | 5,904.90 | 6,198.95 | 5,896.95 | 5,944.64 | 14,861.59 | 128,567 |
| 2022-03-14 | 6,087.69 | 6,111.53 | 5,873.11 | 5,904.90 | 14,762.25 | 111,462 |
| 2022-03-11 | 6,254.58 | 6,357.90 | 6,055.90 | 6,119.48 | 15,298.69 | 127,901 |
| 2022-03-10 | 6,516.85 | 6,524.79 | 6,254.58 | 6,278.43 | 15,696.06 | 143,826 |
| 2022-03-08 | 6,469.16 | 6,612.21 | 6,389.69 | 6,397.64 | 15,994.09 | 239,334 |
| 2022-03-07 | 6,723.48 | 7,526.16 | 6,516.85 | 6,763.21 | 16,908.04 | 968,946 |
| 2022-03-04 | 7,152.64 | 7,200.32 | 6,493.00 | 6,715.53 | 16,788.83 | 637,903 |
| 2022-03-03 | 7,685.11 | 8,980.53 | 7,279.79 | 7,319.53 | 18,298.83 | 5,027,241 |
← NewerPage 19 of 19 · 1,123 trading days
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.