Noul Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 2,690.36 | 2,713.51 | 2,546.81 | 2,671.84 | 13,359.19 | 217,249 |
| 2025-10-02 | 2,639.43 | 2,727.41 | 2,593.12 | 2,671.84 | 13,359.19 | 227,818 |
| 2025-10-01 | 2,574.60 | 2,917.26 | 2,542.18 | 2,620.90 | 13,104.51 | 754,858 |
| 2025-09-30 | 2,671.84 | 2,736.67 | 2,528.29 | 2,565.34 | 12,826.68 | 265,190 |
| 2025-09-29 | 2,681.10 | 2,778.34 | 2,583.86 | 2,671.84 | 13,359.19 | 306,267 |
| 2025-09-26 | 2,704.25 | 2,722.78 | 2,528.29 | 2,630.16 | 13,150.82 | 461,162 |
| 2025-09-25 | 2,602.38 | 3,019.13 | 2,597.75 | 2,741.30 | 13,706.49 | 1,745,617 |
| 2025-09-24 | 3,398.84 | 3,459.04 | 3,195.09 | 3,250.66 | 16,253.30 | 562,620 |
| 2025-09-23 | 3,551.65 | 3,551.65 | 3,320.12 | 3,459.04 | 17,295.18 | 830,854 |
| 2025-09-22 | 3,542.39 | 3,551.65 | 3,255.29 | 3,389.58 | 16,947.89 | 1,281,467 |
| 2025-09-19 | 3,241.40 | 3,417.36 | 3,056.18 | 3,232.14 | 16,160.69 | 1,552,474 |
| 2025-09-18 | 3,593.32 | 3,880.42 | 3,250.66 | 3,371.06 | 16,855.28 | 6,952,198 |
| 2025-09-17 | 2,583.86 | 3,352.53 | 2,583.86 | 3,352.53 | 16,762.66 | 8,456,004 |
| 2025-09-16 | 2,579.23 | 2,579.23 | 2,579.23 | 2,579.23 | 12,896.14 | 444,423 |
| 2025-09-15 | 2,037.45 | 2,051.34 | 1,981.88 | 1,986.51 | 9,932.57 | 124,700 |
| 2025-09-12 | 1,995.78 | 2,009.67 | 1,958.73 | 1,981.88 | 9,909.42 | 77,219 |
| 2025-09-11 | 1,991.15 | 2,079.13 | 1,986.51 | 1,995.78 | 9,978.88 | 154,898 |
| 2025-09-10 | 1,935.58 | 2,000.41 | 1,917.06 | 1,991.15 | 9,955.73 | 113,244 |
| 2025-09-09 | 1,954.10 | 1,963.36 | 1,912.43 | 1,930.95 | 9,654.74 | 68,095 |
| 2025-09-08 | 1,991.15 | 1,995.78 | 1,944.84 | 1,949.47 | 9,747.35 | 69,211 |
| 2025-09-05 | 1,991.15 | 2,018.93 | 1,949.47 | 1,972.62 | 9,863.11 | 86,853 |
| 2025-09-04 | 2,018.93 | 2,032.82 | 1,944.84 | 1,967.99 | 9,839.96 | 91,648 |
| 2025-09-03 | 1,903.16 | 2,060.60 | 1,889.27 | 2,005.04 | 10,025.18 | 276,725 |
| 2025-09-02 | 1,944.84 | 1,972.62 | 1,875.38 | 1,921.69 | 9,608.43 | 112,888 |
| 2025-09-01 | 1,889.27 | 2,046.71 | 1,870.75 | 1,940.21 | 9,701.04 | 219,938 |
| 2025-08-29 | 1,852.23 | 1,986.51 | 1,852.23 | 1,921.69 | 9,608.43 | 145,011 |
| 2025-08-28 | 1,954.10 | 2,032.82 | 1,889.27 | 1,907.79 | 9,538.97 | 173,618 |
| 2025-08-27 | 2,032.82 | 2,032.82 | 1,898.53 | 1,917.06 | 9,585.28 | 232,996 |
| 2025-08-26 | 2,074.50 | 2,106.91 | 1,991.15 | 2,032.82 | 10,164.10 | 301,744 |
| 2025-08-25 | 2,093.02 | 2,204.15 | 2,065.23 | 2,069.86 | 10,349.32 | 789,259 |
| 2025-08-22 | 2,120.80 | 2,181.00 | 1,991.15 | 2,093.02 | 10,465.09 | 1,391,385 |
| 2025-08-21 | 1,836.48 | 2,213.41 | 1,787.40 | 2,009.67 | 10,048.34 | 4,801,555 |
| 2025-08-20 | 1,745.72 | 1,759.62 | 1,676.27 | 1,704.05 | 8,520.25 | 63,679 |
| 2025-08-19 | 1,805.92 | 1,805.92 | 1,750.36 | 1,751.28 | 8,756.41 | 34,405 |
| 2025-08-18 | 1,842.97 | 1,843.89 | 1,775.36 | 1,778.14 | 8,890.69 | 45,372 |
| 2025-08-14 | 1,774.43 | 1,861.49 | 1,774.43 | 1,842.97 | 9,214.83 | 73,261 |
| 2025-08-13 | 1,772.58 | 1,786.47 | 1,759.62 | 1,774.43 | 8,872.17 | 29,013 |
| 2025-08-12 | 1,787.40 | 1,794.81 | 1,766.10 | 1,772.58 | 8,862.91 | 32,549 |
| 2025-08-11 | 1,799.44 | 1,808.70 | 1,768.88 | 1,768.88 | 8,844.39 | 19,349 |
| 2025-08-08 | 1,792.03 | 1,822.59 | 1,782.77 | 1,800.37 | 9,001.83 | 24,550 |
| 2025-08-07 | 1,773.51 | 1,805.00 | 1,759.62 | 1,792.96 | 8,964.78 | 30,289 |
| 2025-08-06 | 1,775.36 | 1,782.77 | 1,744.80 | 1,773.51 | 8,867.54 | 23,831 |
| 2025-08-05 | 1,741.09 | 1,778.14 | 1,741.09 | 1,775.36 | 8,876.80 | 25,923 |
| 2025-08-04 | 1,722.57 | 1,777.21 | 1,717.02 | 1,750.36 | 8,751.78 | 21,430 |
| 2025-08-01 | 1,777.21 | 1,777.21 | 1,704.98 | 1,722.57 | 8,612.86 | 55,334 |
| 2025-07-31 | 1,768.88 | 1,810.55 | 1,759.62 | 1,776.29 | 8,881.43 | 49,570 |
| 2025-07-30 | 1,789.25 | 1,795.74 | 1,753.13 | 1,762.40 | 8,811.97 | 34,223 |
| 2025-07-29 | 1,779.07 | 1,814.26 | 1,752.21 | 1,789.25 | 8,946.26 | 43,399 |
| 2025-07-28 | 1,807.77 | 1,818.89 | 1,778.14 | 1,779.07 | 8,895.33 | 46,014 |
| 2025-07-25 | 1,828.15 | 1,831.85 | 1,804.07 | 1,806.85 | 9,034.24 | 32,666 |
| 2025-07-24 | 1,870.75 | 1,884.64 | 1,796.66 | 1,802.22 | 9,011.09 | 125,989 |
| 2025-07-23 | 1,884.64 | 1,889.27 | 1,847.60 | 1,870.75 | 9,353.75 | 63,622 |
| 2025-07-22 | 1,893.90 | 1,949.47 | 1,880.01 | 1,893.90 | 9,469.52 | 42,231 |
| 2025-07-21 | 1,912.43 | 1,926.32 | 1,861.49 | 1,903.16 | 9,515.82 | 45,432 |
| 2025-07-18 | 1,963.36 | 1,963.36 | 1,907.79 | 1,912.43 | 9,562.13 | 40,052 |
| 2025-07-17 | 1,907.79 | 1,981.88 | 1,893.90 | 1,963.36 | 9,816.81 | 74,268 |
| 2025-07-16 | 1,912.43 | 1,944.84 | 1,880.01 | 1,893.90 | 9,469.52 | 36,216 |
| 2025-07-15 | 1,898.53 | 1,926.32 | 1,898.53 | 1,921.69 | 9,608.43 | 26,323 |
| 2025-07-14 | 1,944.84 | 1,949.47 | 1,870.75 | 1,898.53 | 9,492.67 | 62,589 |
| 2025-07-11 | 1,884.64 | 1,963.36 | 1,884.64 | 1,963.36 | 9,816.81 | 78,663 |
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.