Noul Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | 2,741.30 | 2,787.60 | 2,644.06 | 2,653.32 | 13,266.58 | 246,085 |
| 2025-04-09 | 2,778.34 | 2,824.65 | 2,593.12 | 2,694.99 | 13,474.96 | 272,930 |
| 2025-04-08 | 2,898.74 | 2,949.67 | 2,732.04 | 2,796.86 | 13,984.32 | 541,047 |
| 2025-04-07 | 2,745.93 | 3,046.92 | 2,620.90 | 2,894.11 | 14,470.53 | 1,183,488 |
| 2025-04-04 | 2,551.44 | 2,833.91 | 2,431.05 | 2,750.56 | 13,752.79 | 971,216 |
| 2025-04-03 | 2,454.20 | 2,616.27 | 2,412.53 | 2,556.07 | 12,780.37 | 206,994 |
| 2025-04-02 | 2,528.29 | 2,657.95 | 2,431.05 | 2,481.99 | 12,409.93 | 186,514 |
| 2025-04-01 | 2,315.29 | 2,620.90 | 2,282.87 | 2,514.40 | 12,572.00 | 243,391 |
| 2025-03-31 | 2,361.59 | 2,361.59 | 2,273.61 | 2,282.87 | 11,414.36 | 76,144 |
| 2025-03-28 | 2,588.49 | 2,593.12 | 2,407.90 | 2,421.79 | 12,108.94 | 123,888 |
| 2025-03-27 | 2,495.88 | 2,639.43 | 2,454.20 | 2,569.97 | 12,849.83 | 188,360 |
| 2025-03-26 | 2,481.99 | 2,519.03 | 2,454.20 | 2,486.62 | 12,433.08 | 76,627 |
| 2025-03-25 | 2,505.14 | 2,588.49 | 2,454.20 | 2,491.25 | 12,456.23 | 87,896 |
| 2025-03-24 | 2,597.75 | 2,625.53 | 2,495.88 | 2,505.14 | 12,525.69 | 109,974 |
| 2025-03-21 | 2,634.79 | 2,671.84 | 2,569.97 | 2,588.49 | 12,942.44 | 195,451 |
| 2025-03-20 | 2,704.25 | 2,995.98 | 2,653.32 | 2,690.36 | 13,451.81 | 1,401,381 |
| 2025-03-19 | 2,523.66 | 3,028.39 | 2,458.83 | 2,732.04 | 13,660.18 | 3,080,124 |
| 2025-03-18 | 2,454.20 | 2,528.29 | 2,412.53 | 2,486.62 | 12,433.08 | 78,579 |
| 2025-03-17 | 2,366.22 | 2,435.68 | 2,315.29 | 2,435.68 | 12,178.40 | 79,251 |
| 2025-03-14 | 2,301.39 | 2,370.85 | 2,287.50 | 2,361.59 | 11,807.95 | 47,930 |
| 2025-03-13 | 2,329.18 | 2,370.85 | 2,324.55 | 2,324.55 | 11,622.73 | 53,006 |
| 2025-03-12 | 2,333.81 | 2,370.85 | 2,296.76 | 2,329.18 | 11,645.88 | 55,059 |
| 2025-03-11 | 2,296.76 | 2,366.22 | 2,282.87 | 2,333.81 | 11,669.04 | 84,976 |
| 2025-03-10 | 2,458.83 | 2,472.72 | 2,347.70 | 2,398.64 | 11,993.18 | 106,622 |
| 2025-03-07 | 2,630.16 | 2,653.32 | 2,444.94 | 2,472.72 | 12,363.62 | 236,831 |
| 2025-03-06 | 2,708.88 | 2,741.30 | 2,662.58 | 2,667.21 | 13,336.04 | 83,132 |
| 2025-03-05 | 2,741.30 | 2,796.86 | 2,671.84 | 2,713.51 | 13,567.57 | 99,163 |
| 2025-03-04 | 2,806.13 | 2,806.13 | 2,685.73 | 2,741.30 | 13,706.49 | 107,274 |
| 2025-02-28 | 2,898.74 | 2,940.41 | 2,796.86 | 2,806.13 | 14,030.63 | 204,846 |
| 2025-02-27 | 2,958.93 | 2,972.83 | 2,889.48 | 2,958.93 | 14,794.67 | 110,489 |
| 2025-02-26 | 3,005.24 | 3,060.81 | 2,908.00 | 2,926.52 | 14,632.60 | 261,126 |
| 2025-02-25 | 3,083.96 | 3,116.37 | 3,005.24 | 3,033.02 | 15,165.12 | 221,236 |
| 2025-02-24 | 2,908.00 | 3,195.09 | 2,852.43 | 3,079.33 | 15,396.65 | 871,442 |
| 2025-02-21 | 2,880.21 | 2,940.41 | 2,880.21 | 2,908.00 | 14,539.99 | 94,244 |
| 2025-02-20 | 3,000.61 | 3,005.24 | 2,884.85 | 2,903.37 | 14,516.84 | 206,553 |
| 2025-02-19 | 2,958.93 | 3,056.18 | 2,917.26 | 2,995.98 | 14,979.89 | 334,980 |
| 2025-02-18 | 2,972.83 | 3,000.61 | 2,926.52 | 2,958.93 | 14,794.67 | 167,650 |
| 2025-02-17 | 2,954.30 | 2,995.98 | 2,912.63 | 2,982.09 | 14,910.44 | 218,496 |
| 2025-02-14 | 2,898.74 | 2,912.63 | 2,857.06 | 2,884.85 | 14,424.23 | 127,788 |
| 2025-02-13 | 2,968.20 | 2,972.83 | 2,861.69 | 2,870.95 | 14,354.77 | 207,350 |
| 2025-02-12 | 2,935.78 | 3,065.44 | 2,838.54 | 2,968.20 | 14,840.98 | 348,850 |
| 2025-02-11 | 3,023.76 | 3,028.39 | 2,889.48 | 2,921.89 | 14,609.45 | 317,900 |
| 2025-02-10 | 3,046.92 | 3,074.70 | 2,963.56 | 3,023.76 | 15,118.81 | 225,797 |
| 2025-02-07 | 2,968.20 | 3,296.97 | 2,884.85 | 3,046.92 | 15,234.58 | 1,175,522 |
| 2025-02-06 | 2,945.04 | 3,097.85 | 2,908.00 | 2,963.56 | 14,817.82 | 329,340 |
| 2025-02-05 | 2,935.78 | 2,977.46 | 2,880.21 | 2,931.15 | 14,655.75 | 143,110 |
| 2025-02-04 | 2,815.39 | 2,986.72 | 2,787.60 | 2,912.63 | 14,563.14 | 271,596 |
| 2025-02-03 | 3,070.07 | 3,070.07 | 2,810.76 | 2,815.39 | 14,076.93 | 284,292 |
| 2025-01-31 | 3,065.44 | 3,097.85 | 2,917.26 | 3,074.70 | 15,373.49 | 216,744 |
| 2025-01-24 | 3,148.79 | 3,278.44 | 2,935.78 | 3,009.87 | 15,049.35 | 487,311 |
| 2025-01-23 | 3,195.09 | 3,292.34 | 3,139.53 | 3,167.31 | 15,836.55 | 509,037 |
| 2025-01-22 | 3,278.44 | 3,287.70 | 3,153.42 | 3,176.57 | 15,882.86 | 330,711 |
| 2025-01-21 | 3,241.40 | 3,287.70 | 3,158.05 | 3,232.14 | 16,160.69 | 562,245 |
| 2025-01-20 | 2,884.85 | 3,472.93 | 2,884.85 | 3,232.14 | 16,160.69 | 2,937,399 |
| 2025-01-17 | 2,903.37 | 2,912.63 | 2,824.65 | 2,870.95 | 14,354.77 | 208,221 |
| 2025-01-16 | 2,912.63 | 3,019.13 | 2,908.00 | 2,940.41 | 14,702.06 | 197,371 |
| 2025-01-15 | 3,060.81 | 3,074.70 | 2,880.21 | 2,884.85 | 14,424.23 | 329,651 |
| 2025-01-14 | 3,148.79 | 3,213.62 | 3,093.22 | 3,107.11 | 15,535.56 | 220,653 |
| 2025-01-13 | 3,102.48 | 3,139.53 | 3,005.24 | 3,088.59 | 15,442.95 | 318,318 |
| 2025-01-10 | 3,107.11 | 3,472.93 | 3,107.11 | 3,171.94 | 15,859.70 | 1,175,695 |
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.