Noul Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-07 | 1,919.00 | 1,929.00 | 1,891.00 | 1,910.00 | 9,550.00 | 105,466 |
| 2026-01-06 | 2,010.00 | 2,010.00 | 1,905.00 | 1,915.00 | 9,575.00 | 197,241 |
| 2026-01-05 | 2,035.00 | 2,055.00 | 1,993.00 | 2,010.00 | 10,050.00 | 192,100 |
| 2026-01-02 | 1,965.00 | 2,045.00 | 1,926.00 | 2,025.00 | 10,125.00 | 189,155 |
| 2025-12-30 | 1,899.00 | 1,995.00 | 1,869.00 | 1,965.00 | 9,825.00 | 295,042 |
| 2025-12-29 | 1,890.00 | 1,926.00 | 1,862.00 | 1,923.00 | 9,615.00 | 153,097 |
| 2025-12-26 | 1,920.00 | 1,955.00 | 1,876.00 | 1,890.00 | 9,450.00 | 585,180 |
| 2025-12-24 | 2,040.00 | 2,050.00 | 2,000.00 | 2,010.00 | 10,050.00 | 76,884 |
| 2025-12-23 | 2,110.00 | 2,150.00 | 2,030.00 | 2,040.00 | 10,200.00 | 82,816 |
| 2025-12-22 | 2,115.00 | 2,135.00 | 2,105.00 | 2,110.00 | 10,550.00 | 54,888 |
| 2025-12-19 | 2,110.00 | 2,150.00 | 2,090.00 | 2,105.00 | 10,525.00 | 71,368 |
| 2025-12-18 | 2,155.00 | 2,195.00 | 2,100.00 | 2,120.00 | 10,600.00 | 71,418 |
| 2025-12-17 | 2,190.00 | 2,225.00 | 2,145.00 | 2,170.00 | 10,850.00 | 58,985 |
| 2025-12-16 | 2,275.00 | 2,275.00 | 2,175.00 | 2,180.00 | 10,900.00 | 90,135 |
| 2025-12-15 | 2,185.00 | 2,330.00 | 2,165.00 | 2,270.00 | 11,350.00 | 169,248 |
| 2025-12-12 | 2,215.00 | 2,225.00 | 2,170.00 | 2,200.00 | 11,000.00 | 79,306 |
| 2025-12-11 | 2,235.00 | 2,245.00 | 2,195.00 | 2,210.00 | 11,050.00 | 74,152 |
| 2025-12-10 | 2,175.00 | 2,250.00 | 2,160.00 | 2,225.00 | 11,125.00 | 96,277 |
| 2025-12-09 | 2,230.00 | 2,230.00 | 2,160.00 | 2,175.00 | 10,875.00 | 91,426 |
| 2025-12-08 | 2,280.00 | 2,280.00 | 2,205.00 | 2,220.00 | 11,100.00 | 135,791 |
| 2025-12-05 | 2,240.00 | 2,280.00 | 2,205.00 | 2,280.00 | 11,400.00 | 136,556 |
| 2025-12-04 | 2,285.00 | 2,290.00 | 2,220.00 | 2,240.00 | 11,200.00 | 120,669 |
| 2025-12-03 | 2,290.00 | 2,310.00 | 2,240.00 | 2,270.00 | 11,350.00 | 171,028 |
| 2025-12-02 | 2,380.00 | 2,430.00 | 2,280.00 | 2,290.00 | 11,450.00 | 265,039 |
| 2025-12-01 | 2,520.00 | 2,550.00 | 2,400.00 | 2,410.00 | 12,050.00 | 228,712 |
| 2025-11-28 | 2,465.00 | 2,785.00 | 2,400.00 | 2,500.00 | 12,500.00 | 984,392 |
| 2025-11-27 | 2,275.00 | 2,735.00 | 2,225.00 | 2,465.00 | 12,325.00 | 594,222 |
| 2025-11-26 | 2,265.00 | 2,300.00 | 2,215.00 | 2,275.00 | 11,375.00 | 101,603 |
| 2025-11-25 | 2,345.00 | 2,365.00 | 2,220.00 | 2,260.00 | 11,300.00 | 130,369 |
| 2025-11-24 | 2,440.00 | 2,450.00 | 2,255.00 | 2,300.00 | 11,500.00 | 156,294 |
| 2025-11-21 | 2,450.00 | 2,500.00 | 2,280.00 | 2,400.00 | 12,000.00 | 221,706 |
| 2025-11-20 | 2,620.00 | 2,770.00 | 2,575.00 | 2,585.00 | 12,925.00 | 275,149 |
| 2025-11-19 | 2,730.00 | 2,740.00 | 2,555.00 | 2,585.00 | 12,925.00 | 236,018 |
| 2025-11-18 | 2,595.00 | 2,985.00 | 2,515.00 | 2,730.00 | 13,650.00 | 1,126,117 |
| 2025-11-17 | 2,790.00 | 2,815.00 | 2,555.00 | 2,580.00 | 12,900.00 | 410,048 |
| 2025-11-14 | 2,850.00 | 3,070.00 | 2,765.00 | 2,780.00 | 13,900.00 | 1,322,653 |
| 2025-11-13 | 2,905.00 | 3,025.00 | 2,765.00 | 2,765.00 | 13,825.00 | 1,037,948 |
| 2025-11-12 | 2,455.00 | 3,185.00 | 2,455.00 | 2,900.00 | 14,500.00 | 5,876,744 |
| 2025-11-11 | 2,635.00 | 2,660.00 | 2,405.00 | 2,450.00 | 12,250.00 | 863,919 |
| 2025-11-10 | 2,200.00 | 2,860.00 | 2,180.00 | 2,605.00 | 13,025.00 | 3,038,648 |
| 2025-11-07 | 2,200.00 | 2,260.00 | 2,155.00 | 2,200.00 | 11,000.00 | 66,190 |
| 2025-11-06 | 2,300.00 | 2,305.00 | 2,200.00 | 2,220.00 | 11,100.00 | 65,107 |
| 2025-11-05 | 2,240.00 | 2,350.00 | 2,155.00 | 2,255.00 | 11,275.00 | 115,176 |
| 2025-11-04 | 2,270.00 | 2,325.00 | 2,205.00 | 2,215.00 | 11,075.00 | 102,447 |
| 2025-11-03 | 2,360.00 | 2,360.00 | 2,265.00 | 2,275.00 | 11,375.00 | 166,121 |
| 2025-10-31 | 2,280.00 | 2,455.00 | 2,280.00 | 2,375.00 | 11,875.00 | 81,525 |
| 2025-10-30 | 2,415.00 | 2,605.00 | 2,290.00 | 2,295.00 | 11,475.00 | 239,836 |
| 2025-10-29 | 2,398.64 | 2,458.83 | 2,204.15 | 2,250.46 | 11,252.29 | 408,482 |
| 2025-10-28 | 2,477.36 | 2,477.36 | 2,352.33 | 2,421.79 | 12,108.94 | 160,457 |
| 2025-10-27 | 2,329.18 | 2,546.81 | 2,329.18 | 2,389.37 | 11,946.87 | 322,926 |
| 2025-10-24 | 2,343.07 | 2,375.48 | 2,310.65 | 2,324.55 | 11,622.73 | 130,125 |
| 2025-10-23 | 2,440.31 | 2,440.31 | 2,333.81 | 2,338.44 | 11,692.19 | 112,634 |
| 2025-10-22 | 2,403.27 | 2,435.68 | 2,296.76 | 2,417.16 | 12,085.79 | 129,500 |
| 2025-10-21 | 2,338.44 | 2,394.00 | 2,315.29 | 2,375.48 | 11,877.41 | 139,173 |
| 2025-10-20 | 2,361.59 | 2,431.05 | 2,329.18 | 2,338.44 | 11,692.19 | 187,048 |
| 2025-10-17 | 2,454.20 | 2,491.25 | 2,412.53 | 2,417.16 | 12,085.79 | 135,614 |
| 2025-10-16 | 2,509.77 | 2,519.03 | 2,412.53 | 2,431.05 | 12,155.25 | 224,228 |
| 2025-10-15 | 2,537.55 | 2,556.07 | 2,481.99 | 2,514.40 | 12,572.00 | 122,751 |
| 2025-10-14 | 2,519.03 | 2,574.60 | 2,449.57 | 2,523.66 | 12,618.30 | 208,425 |
| 2025-10-13 | 2,597.75 | 2,630.16 | 2,329.18 | 2,500.51 | 12,502.54 | 397,800 |
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.