Noul Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 1,907.79 | 1,917.06 | 1,852.23 | 1,884.64 | 9,423.21 | 75,350 |
| 2025-07-09 | 1,917.06 | 1,954.10 | 1,898.53 | 1,912.43 | 9,562.13 | 40,134 |
| 2025-07-08 | 1,954.10 | 1,963.36 | 1,898.53 | 1,921.69 | 9,608.43 | 34,152 |
| 2025-07-07 | 1,912.43 | 2,000.41 | 1,884.64 | 1,921.69 | 9,608.43 | 53,092 |
| 2025-07-04 | 1,981.88 | 1,981.88 | 1,907.79 | 1,917.06 | 9,585.28 | 56,065 |
| 2025-07-03 | 1,981.88 | 1,995.78 | 1,949.47 | 1,981.88 | 9,909.42 | 59,122 |
| 2025-07-02 | 1,954.10 | 2,083.76 | 1,907.79 | 1,944.84 | 9,724.20 | 101,083 |
| 2025-07-01 | 1,949.47 | 1,991.15 | 1,944.84 | 1,949.47 | 9,747.35 | 57,203 |
| 2025-06-30 | 2,009.67 | 2,023.56 | 1,926.32 | 1,949.47 | 9,747.35 | 93,565 |
| 2025-06-27 | 2,051.34 | 2,051.34 | 2,000.41 | 2,005.04 | 10,025.18 | 50,326 |
| 2025-06-26 | 2,088.39 | 2,088.39 | 2,023.56 | 2,046.71 | 10,233.56 | 60,437 |
| 2025-06-25 | 2,088.39 | 2,116.17 | 2,060.60 | 2,074.50 | 10,372.48 | 61,531 |
| 2025-06-24 | 2,065.23 | 2,116.17 | 2,060.60 | 2,088.39 | 10,441.94 | 78,022 |
| 2025-06-23 | 2,079.13 | 2,083.76 | 2,023.56 | 2,060.60 | 10,303.02 | 74,400 |
| 2025-06-20 | 2,093.02 | 2,120.80 | 2,074.50 | 2,102.28 | 10,511.39 | 46,045 |
| 2025-06-19 | 2,130.06 | 2,139.32 | 2,069.86 | 2,093.02 | 10,465.09 | 70,653 |
| 2025-06-18 | 2,148.58 | 2,185.63 | 2,102.28 | 2,130.06 | 10,650.31 | 64,411 |
| 2025-06-17 | 2,181.00 | 2,222.67 | 2,143.95 | 2,171.74 | 10,858.69 | 53,561 |
| 2025-06-16 | 2,208.78 | 2,222.67 | 2,171.74 | 2,181.00 | 10,904.99 | 88,177 |
| 2025-06-13 | 2,287.50 | 2,301.39 | 2,208.78 | 2,222.67 | 11,113.37 | 118,896 |
| 2025-06-12 | 2,315.29 | 2,329.18 | 2,287.50 | 2,287.50 | 11,437.51 | 73,499 |
| 2025-06-11 | 2,315.29 | 2,370.85 | 2,264.35 | 2,310.65 | 11,553.27 | 167,010 |
| 2025-06-10 | 2,324.55 | 2,407.90 | 2,245.83 | 2,301.39 | 11,506.97 | 245,504 |
| 2025-06-09 | 2,231.93 | 2,403.27 | 2,213.41 | 2,301.39 | 11,506.97 | 353,675 |
| 2025-06-05 | 2,199.52 | 2,241.20 | 2,185.63 | 2,231.93 | 11,159.67 | 69,664 |
| 2025-06-04 | 2,190.26 | 2,218.04 | 2,162.48 | 2,208.78 | 11,043.91 | 50,806 |
| 2025-06-02 | 2,218.04 | 2,218.04 | 2,148.58 | 2,181.00 | 10,904.99 | 62,933 |
| 2025-05-30 | 2,227.30 | 2,236.57 | 2,185.63 | 2,218.04 | 11,090.22 | 61,110 |
| 2025-05-29 | 2,199.52 | 2,255.09 | 2,185.63 | 2,208.78 | 11,043.91 | 77,360 |
| 2025-05-28 | 2,222.67 | 2,241.20 | 2,185.63 | 2,208.78 | 11,043.91 | 96,626 |
| 2025-05-27 | 2,171.74 | 2,273.61 | 2,120.80 | 2,208.78 | 11,043.91 | 232,209 |
| 2025-05-26 | 2,106.91 | 2,176.37 | 2,102.28 | 2,143.95 | 10,719.77 | 68,429 |
| 2025-05-23 | 2,130.06 | 2,134.69 | 2,088.39 | 2,102.28 | 10,511.39 | 82,627 |
| 2025-05-22 | 2,130.06 | 2,153.22 | 2,097.65 | 2,134.69 | 10,673.46 | 102,293 |
| 2025-05-21 | 2,023.56 | 2,380.11 | 2,023.56 | 2,148.58 | 10,742.92 | 1,370,595 |
| 2025-05-20 | 2,037.45 | 2,042.08 | 2,000.41 | 2,032.82 | 10,164.10 | 47,026 |
| 2025-05-19 | 2,079.13 | 2,079.13 | 1,995.78 | 2,009.67 | 10,048.34 | 60,480 |
| 2025-05-16 | 2,120.80 | 2,130.06 | 2,037.45 | 2,055.97 | 10,279.87 | 66,819 |
| 2025-05-15 | 2,148.58 | 2,162.48 | 2,093.02 | 2,120.80 | 10,604.01 | 62,583 |
| 2025-05-14 | 2,083.76 | 2,370.85 | 2,028.19 | 2,143.95 | 10,719.77 | 760,028 |
| 2025-05-13 | 2,055.97 | 2,111.54 | 2,046.71 | 2,069.86 | 10,349.32 | 88,452 |
| 2025-05-12 | 2,060.60 | 2,083.76 | 2,032.82 | 2,051.34 | 10,256.71 | 79,856 |
| 2025-05-09 | 2,083.76 | 2,093.02 | 2,023.56 | 2,055.97 | 10,279.87 | 84,402 |
| 2025-05-08 | 2,074.50 | 2,116.17 | 2,069.86 | 2,074.50 | 10,372.48 | 68,110 |
| 2025-05-07 | 2,037.45 | 2,134.69 | 1,995.78 | 2,074.50 | 10,372.48 | 241,823 |
| 2025-05-02 | 2,301.39 | 2,333.81 | 2,204.15 | 2,218.04 | 11,090.22 | 154,005 |
| 2025-04-30 | 2,375.48 | 2,384.74 | 2,227.30 | 2,231.93 | 11,159.67 | 170,607 |
| 2025-04-29 | 2,361.59 | 2,509.77 | 2,338.44 | 2,366.22 | 11,831.11 | 322,676 |
| 2025-04-28 | 2,481.99 | 2,491.25 | 2,356.96 | 2,361.59 | 11,807.95 | 146,279 |
| 2025-04-25 | 2,454.20 | 2,505.14 | 2,440.31 | 2,477.36 | 12,386.78 | 129,915 |
| 2025-04-24 | 2,440.31 | 2,537.55 | 2,412.53 | 2,426.42 | 12,132.09 | 148,367 |
| 2025-04-23 | 2,556.07 | 2,556.07 | 2,435.68 | 2,440.31 | 12,201.55 | 213,204 |
| 2025-04-22 | 2,528.29 | 2,588.49 | 2,491.25 | 2,574.60 | 12,872.98 | 141,390 |
| 2025-04-21 | 2,597.75 | 2,620.90 | 2,491.25 | 2,505.14 | 12,525.69 | 130,635 |
| 2025-04-18 | 2,491.25 | 2,542.18 | 2,431.05 | 2,537.55 | 12,687.76 | 161,110 |
| 2025-04-17 | 2,560.71 | 2,588.49 | 2,481.99 | 2,491.25 | 12,456.23 | 139,041 |
| 2025-04-16 | 2,685.73 | 2,736.67 | 2,569.97 | 2,569.97 | 12,849.83 | 152,474 |
| 2025-04-15 | 2,764.45 | 2,778.34 | 2,653.32 | 2,685.73 | 13,428.65 | 127,071 |
| 2025-04-14 | 2,611.64 | 2,759.82 | 2,583.86 | 2,759.82 | 13,799.10 | 316,150 |
| 2025-04-11 | 2,648.69 | 2,671.84 | 2,523.66 | 2,583.86 | 12,919.29 | 240,439 |
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.