Noul Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 3,158.05 | 3,241.40 | 3,065.44 | 3,148.79 | 15,743.94 | 311,928 |
| 2025-01-08 | 3,195.09 | 3,283.07 | 3,088.59 | 3,185.83 | 15,929.16 | 486,670 |
| 2025-01-07 | 3,176.57 | 3,329.38 | 3,074.70 | 3,167.31 | 15,836.55 | 848,564 |
| 2025-01-06 | 2,968.20 | 3,121.00 | 2,917.26 | 3,121.00 | 15,605.02 | 591,181 |
| 2025-01-03 | 3,005.24 | 3,009.87 | 2,866.32 | 2,921.89 | 14,609.45 | 343,099 |
| 2025-01-02 | 2,838.54 | 2,954.30 | 2,796.86 | 2,954.30 | 14,771.52 | 587,357 |
| 2024-12-30 | 2,519.03 | 2,782.97 | 2,519.03 | 2,755.19 | 13,775.95 | 645,628 |
| 2024-12-27 | 2,472.72 | 2,537.55 | 2,435.68 | 2,519.03 | 12,595.15 | 161,833 |
| 2024-12-26 | 2,639.43 | 2,644.06 | 2,468.09 | 2,472.72 | 12,363.62 | 230,560 |
| 2024-12-24 | 2,634.79 | 2,685.73 | 2,537.55 | 2,639.43 | 13,197.12 | 291,673 |
| 2024-12-23 | 2,556.07 | 2,607.01 | 2,440.31 | 2,560.71 | 12,803.53 | 283,677 |
| 2024-12-20 | 2,625.53 | 2,662.58 | 2,486.62 | 2,500.51 | 12,502.54 | 288,151 |
| 2024-12-19 | 2,639.43 | 2,704.25 | 2,593.12 | 2,607.01 | 13,035.05 | 281,450 |
| 2024-12-18 | 2,824.65 | 2,852.43 | 2,704.25 | 2,722.78 | 13,613.88 | 319,813 |
| 2024-12-17 | 2,806.13 | 2,921.89 | 2,667.21 | 2,820.02 | 14,100.09 | 804,727 |
| 2024-12-16 | 2,593.12 | 2,912.63 | 2,588.49 | 2,787.60 | 13,938.02 | 1,149,178 |
| 2024-12-13 | 2,945.04 | 2,968.20 | 2,838.54 | 2,894.11 | 14,470.53 | 498,417 |
| 2024-12-12 | 3,033.02 | 3,218.25 | 2,912.63 | 2,982.09 | 14,910.44 | 1,177,834 |
| 2024-12-11 | 3,246.03 | 3,306.23 | 3,019.13 | 3,056.18 | 15,280.88 | 1,252,743 |
| 2024-12-10 | 2,671.84 | 3,320.12 | 2,644.06 | 3,139.53 | 15,697.63 | 3,792,745 |
| 2024-12-09 | 2,889.48 | 3,371.06 | 2,796.86 | 2,796.86 | 13,984.32 | 2,313,871 |
| 2024-12-06 | 3,056.18 | 3,482.19 | 3,019.13 | 3,097.85 | 15,489.26 | 4,843,419 |
| 2024-12-05 | 3,301.60 | 3,347.90 | 2,917.26 | 2,935.78 | 14,678.91 | 2,015,634 |
| 2024-12-04 | 3,158.05 | 3,635.00 | 2,982.09 | 3,500.71 | 17,503.56 | 8,384,607 |
| 2024-12-03 | 3,028.39 | 3,176.57 | 2,875.58 | 2,884.85 | 14,424.23 | 1,471,580 |
| 2024-12-02 | 2,778.34 | 3,097.85 | 2,764.45 | 2,866.32 | 14,331.61 | 2,752,024 |
| 2024-11-29 | 3,204.35 | 3,343.27 | 2,634.79 | 2,671.84 | 13,359.19 | 3,887,122 |
| 2024-11-28 | 2,194.89 | 2,852.43 | 2,185.63 | 2,852.43 | 14,262.16 | 1,576,422 |
| 2024-11-27 | 2,301.39 | 2,301.39 | 2,194.89 | 2,194.89 | 10,974.45 | 151,406 |
| 2024-11-26 | 2,259.72 | 2,282.87 | 2,167.11 | 2,245.83 | 11,229.13 | 242,357 |
| 2024-11-25 | 2,065.23 | 2,514.40 | 2,065.23 | 2,241.20 | 11,205.98 | 1,171,858 |
| 2024-11-22 | 2,079.13 | 2,134.69 | 2,032.82 | 2,065.23 | 10,326.17 | 100,898 |
| 2024-11-21 | 2,157.85 | 2,157.85 | 2,028.19 | 2,028.19 | 10,140.95 | 136,549 |
| 2024-11-20 | 2,097.65 | 2,185.63 | 2,042.08 | 2,157.85 | 10,789.23 | 150,032 |
| 2024-11-19 | 2,088.39 | 2,130.06 | 2,083.76 | 2,097.65 | 10,488.24 | 111,452 |
| 2024-11-18 | 2,134.69 | 2,162.48 | 2,042.08 | 2,125.43 | 10,627.16 | 206,620 |
| 2024-11-15 | 2,102.28 | 2,282.87 | 1,991.15 | 2,176.37 | 10,881.84 | 360,054 |
| 2024-11-14 | 2,134.69 | 2,259.72 | 2,088.39 | 2,111.54 | 10,557.70 | 288,500 |
| 2024-11-13 | 2,250.46 | 2,282.87 | 2,111.54 | 2,134.69 | 10,673.46 | 186,104 |
| 2024-11-12 | 2,486.62 | 2,486.62 | 2,241.20 | 2,292.13 | 11,460.66 | 281,417 |
| 2024-11-11 | 2,417.16 | 2,444.94 | 2,356.96 | 2,421.79 | 12,108.94 | 197,963 |
| 2024-11-08 | 2,468.09 | 2,486.62 | 2,417.16 | 2,468.09 | 12,340.47 | 162,350 |
| 2024-11-07 | 2,569.97 | 2,574.60 | 2,412.53 | 2,440.31 | 12,201.55 | 258,720 |
| 2024-11-06 | 2,565.34 | 2,611.64 | 2,468.09 | 2,574.60 | 12,872.98 | 322,930 |
| 2024-11-05 | 2,685.73 | 2,718.14 | 2,546.81 | 2,565.34 | 12,826.68 | 290,855 |
| 2024-11-04 | 2,662.58 | 2,736.67 | 2,560.71 | 2,648.69 | 13,243.43 | 283,507 |
| 2024-11-01 | 2,852.43 | 2,921.89 | 2,620.90 | 2,704.25 | 13,521.26 | 532,908 |
| 2024-10-31 | 2,852.43 | 3,097.85 | 2,801.49 | 2,921.89 | 14,609.45 | 2,107,141 |
| 2024-10-30 | 3,134.90 | 3,259.92 | 2,778.34 | 2,833.91 | 14,169.54 | 1,659,430 |
| 2024-10-29 | 2,463.46 | 3,144.16 | 2,407.90 | 3,051.55 | 15,257.73 | 6,386,950 |
| 2024-10-28 | 2,546.81 | 2,611.64 | 2,370.85 | 2,421.79 | 12,108.94 | 451,994 |
| 2024-10-25 | 2,634.79 | 2,694.99 | 2,528.29 | 2,593.12 | 12,965.60 | 302,656 |
| 2024-10-24 | 2,727.41 | 2,801.49 | 2,634.79 | 2,694.99 | 13,474.96 | 353,643 |
| 2024-10-23 | 2,732.04 | 2,926.52 | 2,713.51 | 2,745.93 | 13,729.64 | 740,325 |
| 2024-10-22 | 2,908.00 | 2,949.67 | 2,620.90 | 2,704.25 | 13,521.26 | 742,353 |
| 2024-10-21 | 3,083.96 | 3,185.83 | 2,884.85 | 2,963.56 | 14,817.82 | 731,222 |
| 2024-10-18 | 3,232.14 | 3,310.86 | 2,968.20 | 3,130.27 | 15,651.33 | 858,893 |
| 2024-10-17 | 3,445.14 | 3,445.14 | 3,315.49 | 3,315.49 | 16,577.44 | 263,809 |
| 2024-10-16 | 3,334.01 | 3,421.99 | 3,269.18 | 3,421.99 | 17,109.96 | 278,711 |
| 2024-10-15 | 3,324.75 | 3,421.99 | 3,264.55 | 3,357.16 | 16,785.82 | 518,183 |
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.