Noul Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | 2,917.26 | 3,644.26 | 2,782.97 | 3,278.44 | 16,392.22 | 5,655,707 |
| 2024-10-11 | 2,912.63 | 3,019.13 | 2,782.97 | 2,806.13 | 14,030.63 | 964,102 |
| 2024-10-10 | 2,769.08 | 3,185.83 | 2,764.45 | 2,806.13 | 14,030.63 | 3,370,771 |
| 2024-10-08 | 2,801.49 | 3,009.87 | 2,509.77 | 2,801.49 | 14,007.47 | 5,898,872 |
| 2024-10-07 | 1,816.11 | 2,356.96 | 1,816.11 | 2,356.96 | 11,784.80 | 521,035 |
| 2024-10-04 | 1,812.41 | 1,851.30 | 1,805.92 | 1,815.18 | 9,075.92 | 21,172 |
| 2024-10-02 | 1,861.49 | 1,861.49 | 1,787.40 | 1,812.41 | 9,062.03 | 22,885 |
| 2024-09-30 | 1,917.06 | 1,917.06 | 1,838.34 | 1,861.49 | 9,307.45 | 28,380 |
| 2024-09-27 | 1,930.95 | 1,930.95 | 1,884.64 | 1,893.90 | 9,469.52 | 19,275 |
| 2024-09-26 | 1,893.90 | 1,944.84 | 1,880.01 | 1,903.16 | 9,515.82 | 23,414 |
| 2024-09-25 | 1,884.64 | 1,954.10 | 1,880.01 | 1,893.90 | 9,469.52 | 36,085 |
| 2024-09-24 | 1,852.23 | 1,917.06 | 1,847.60 | 1,884.64 | 9,423.21 | 31,686 |
| 2024-09-23 | 1,840.19 | 1,921.69 | 1,839.26 | 1,846.67 | 9,233.36 | 14,285 |
| 2024-09-20 | 1,764.25 | 1,907.79 | 1,764.25 | 1,870.75 | 9,353.75 | 67,956 |
| 2024-09-19 | 1,774.43 | 1,803.14 | 1,759.62 | 1,762.40 | 8,811.97 | 16,955 |
| 2024-09-13 | 1,791.10 | 1,792.03 | 1,747.58 | 1,773.51 | 8,867.54 | 11,739 |
| 2024-09-12 | 1,713.31 | 1,789.25 | 1,713.31 | 1,773.51 | 8,867.54 | 25,317 |
| 2024-09-11 | 1,741.09 | 1,750.36 | 1,705.90 | 1,705.90 | 8,529.51 | 22,730 |
| 2024-09-10 | 1,778.14 | 1,814.26 | 1,714.24 | 1,717.02 | 8,585.08 | 19,070 |
| 2024-09-09 | 1,779.99 | 1,788.33 | 1,685.53 | 1,778.14 | 8,890.69 | 22,416 |
| 2024-09-06 | 1,880.01 | 1,880.01 | 1,773.51 | 1,779.99 | 8,899.96 | 35,390 |
| 2024-09-05 | 1,866.12 | 1,903.16 | 1,834.63 | 1,852.23 | 9,261.14 | 32,628 |
| 2024-09-04 | 1,898.53 | 1,898.53 | 1,856.86 | 1,866.12 | 9,330.60 | 44,208 |
| 2024-09-03 | 1,954.10 | 2,028.19 | 1,926.32 | 1,935.58 | 9,677.89 | 56,451 |
| 2024-09-02 | 1,963.36 | 1,963.36 | 1,926.32 | 1,930.95 | 9,654.74 | 23,439 |
| 2024-08-30 | 1,977.25 | 1,981.88 | 1,949.47 | 1,963.36 | 9,816.81 | 14,301 |
| 2024-08-29 | 1,967.99 | 1,967.99 | 1,935.58 | 1,935.58 | 9,677.89 | 36,304 |
| 2024-08-28 | 2,055.97 | 2,065.23 | 1,967.99 | 1,967.99 | 9,839.96 | 36,462 |
| 2024-08-27 | 2,065.23 | 2,102.28 | 2,009.67 | 2,032.82 | 10,164.10 | 38,403 |
| 2024-08-26 | 2,046.71 | 2,250.46 | 2,042.08 | 2,065.23 | 10,326.17 | 204,702 |
| 2024-08-23 | 2,106.91 | 2,130.06 | 2,042.08 | 2,051.34 | 10,256.71 | 53,927 |
| 2024-08-22 | 2,074.50 | 2,157.85 | 2,051.34 | 2,125.43 | 10,627.16 | 70,428 |
| 2024-08-21 | 2,093.02 | 2,111.54 | 2,018.93 | 2,074.50 | 10,372.48 | 50,862 |
| 2024-08-20 | 2,083.76 | 2,116.17 | 2,060.60 | 2,093.02 | 10,465.09 | 43,374 |
| 2024-08-19 | 2,130.06 | 2,153.22 | 2,093.02 | 2,097.65 | 10,488.24 | 204,323 |
| 2024-08-16 | 2,185.63 | 2,204.15 | 2,130.06 | 2,134.69 | 10,673.46 | 37,922 |
| 2024-08-14 | 2,213.41 | 2,301.39 | 2,181.00 | 2,181.00 | 10,904.99 | 58,975 |
| 2024-08-13 | 2,245.83 | 2,273.61 | 2,125.43 | 2,181.00 | 10,904.99 | 62,448 |
| 2024-08-12 | 2,343.07 | 2,375.48 | 2,204.15 | 2,273.61 | 11,368.05 | 171,533 |
| 2024-08-09 | 2,042.08 | 2,315.29 | 2,042.08 | 2,296.76 | 11,483.81 | 200,306 |
| 2024-08-08 | 2,074.50 | 2,102.28 | 2,023.56 | 2,023.56 | 10,117.80 | 25,677 |
| 2024-08-07 | 1,940.21 | 2,130.06 | 1,940.21 | 2,120.80 | 10,604.01 | 41,285 |
| 2024-08-06 | 1,921.69 | 2,074.50 | 1,903.16 | 1,972.62 | 9,863.11 | 44,088 |
| 2024-08-05 | 2,190.26 | 2,190.26 | 1,870.75 | 1,940.21 | 9,701.04 | 133,692 |
| 2024-08-02 | 2,130.06 | 2,333.81 | 2,120.80 | 2,208.78 | 11,043.91 | 168,187 |
| 2024-08-01 | 2,046.71 | 2,204.15 | 2,032.82 | 2,162.48 | 10,812.38 | 70,853 |
| 2024-07-31 | 2,051.34 | 2,079.13 | 1,986.51 | 2,018.93 | 10,094.64 | 34,626 |
| 2024-07-30 | 2,106.91 | 2,130.06 | 2,037.45 | 2,046.71 | 10,233.56 | 21,148 |
| 2024-07-29 | 2,102.28 | 2,157.85 | 2,097.65 | 2,106.91 | 10,534.55 | 36,851 |
| 2024-07-26 | 2,130.06 | 2,148.58 | 2,074.50 | 2,102.28 | 10,511.39 | 23,158 |
| 2024-07-25 | 2,139.32 | 2,194.89 | 2,028.19 | 2,111.54 | 10,557.70 | 77,572 |
| 2024-07-24 | 2,384.74 | 2,412.53 | 2,139.32 | 2,139.32 | 10,696.62 | 188,575 |
| 2024-07-23 | 2,338.44 | 2,403.27 | 2,310.65 | 2,352.33 | 11,761.65 | 78,019 |
| 2024-07-22 | 2,250.46 | 2,375.48 | 2,231.93 | 2,333.81 | 11,669.04 | 77,825 |
| 2024-07-19 | 2,255.09 | 2,282.87 | 2,218.04 | 2,273.61 | 11,368.05 | 40,699 |
| 2024-07-18 | 2,296.76 | 2,306.02 | 2,222.67 | 2,255.09 | 11,275.44 | 44,516 |
| 2024-07-17 | 2,454.20 | 2,486.62 | 2,315.29 | 2,315.29 | 11,576.43 | 82,956 |
| 2024-07-16 | 2,380.11 | 2,394.00 | 2,282.87 | 2,361.59 | 11,807.95 | 56,907 |
| 2024-07-15 | 2,519.03 | 2,519.03 | 2,380.11 | 2,407.90 | 12,039.48 | 83,439 |
| 2024-07-12 | 2,472.72 | 2,509.77 | 2,421.79 | 2,500.51 | 12,502.54 | 85,247 |
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.