Nuon Co., Ltd. (KOSDAQ:123840)
South Korea · Delayed Price · Currency is KRW 534.00
-17.00 (-3.09%)
At close: Mar 27, 2026
Nuon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 534.00 | 550.00 | 499.00 | 550.00 | 550.00 | 3.00% | 137,151 |
| Mar 27, 2026 | 575.00 | 575.00 | 516.00 | 534.00 | 534.00 | -3.09% | 243,652 |
| Mar 26, 2026 | 581.00 | 598.00 | 528.00 | 551.00 | 551.00 | -5.97% | 248,694 |
| Mar 25, 2026 | 590.00 | 659.00 | 567.00 | 586.00 | 586.00 | 0.69% | 861,351 |
| Mar 24, 2026 | 654.00 | 667.00 | 580.00 | 582.00 | 582.00 | -9.77% | 552,529 |
| Mar 23, 2026 | 728.00 | 800.00 | 620.00 | 645.00 | 645.00 | 4.71% | 4,368,938 |
| Mar 20, 2026 | 597.00 | 719.00 | 590.00 | 616.00 | 616.00 | 2.67% | 346,678 |
| Mar 19, 2026 | 603.00 | 627.00 | 600.00 | 600.00 | 600.00 | -4.31% | 86,811 |
| Mar 18, 2026 | 610.00 | 643.00 | 595.00 | 627.00 | 627.00 | 2.79% | 119,683 |
| Mar 17, 2026 | 627.00 | 642.00 | 601.00 | 610.00 | 610.00 | 0.33% | 39,425 |
| Mar 16, 2026 | 676.00 | 676.00 | 572.00 | 608.00 | 608.00 | -11.50% | 285,231 |
| Mar 13, 2026 | 660.00 | 690.00 | 650.00 | 687.00 | 687.00 | 4.09% | 32,373 |
| Mar 12, 2026 | 650.00 | 670.00 | 620.00 | 660.00 | 660.00 | 2.01% | 21,048 |
| Mar 11, 2026 | 695.00 | 695.00 | 647.00 | 647.00 | 647.00 | -3.72% | 45,057 |
| Mar 10, 2026 | 706.00 | 706.00 | 619.00 | 672.00 | 672.00 | 3.07% | 69,257 |
| Mar 9, 2026 | 699.00 | 699.00 | 650.00 | 652.00 | 652.00 | -6.72% | 245,941 |
| Mar 6, 2026 | 673.00 | 710.00 | 633.00 | 699.00 | 699.00 | 3.86% | 37,492 |
| Mar 5, 2026 | 644.00 | 698.00 | 638.00 | 673.00 | 673.00 | 4.50% | 44,821 |
| Mar 4, 2026 | 653.00 | 667.00 | 601.00 | 644.00 | 644.00 | -3.01% | 48,964 |
| Mar 3, 2026 | 670.00 | 740.00 | 639.00 | 664.00 | 664.00 | -0.90% | 39,000 |
| Feb 27, 2026 | 725.00 | 725.00 | 660.00 | 670.00 | 670.00 | -7.46% | 137,739 |
| Feb 26, 2026 | 810.00 | 810.00 | 701.00 | 724.00 | 724.00 | -10.06% | 164,059 |
| Feb 25, 2026 | 835.00 | 835.00 | 789.00 | 805.00 | 805.00 | -4.39% | 171,064 |
| Feb 24, 2026 | 845.00 | 852.00 | 818.00 | 842.00 | 842.00 | -0.24% | 50,164 |
| Feb 23, 2026 | 863.00 | 871.00 | 837.00 | 844.00 | 844.00 | -1.29% | 85,772 |
| Feb 20, 2026 | 924.00 | 924.00 | 845.00 | 855.00 | 855.00 | -7.47% | 141,557 |
| Feb 19, 2026 | 955.00 | 955.00 | 910.00 | 924.00 | 924.00 | 1.54% | 18,442 |
| Feb 13, 2026 | 941.00 | 951.00 | 910.00 | 910.00 | 910.00 | -3.29% | 31,055 |
| Feb 12, 2026 | 961.00 | 981.00 | 940.00 | 941.00 | 941.00 | -2.08% | 61,241 |
| Feb 11, 2026 | 935.00 | 1,000.00 | 912.00 | 961.00 | 961.00 | 2.78% | 125,368 |
| Feb 10, 2026 | 931.00 | 935.00 | 894.00 | 935.00 | 935.00 | 0.32% | 52,408 |
| Feb 9, 2026 | 919.00 | 940.00 | 866.00 | 932.00 | 932.00 | 1.41% | 81,882 |
| Feb 6, 2026 | 954.00 | 954.00 | 873.00 | 919.00 | 919.00 | -1.18% | 16,970 |
| Feb 5, 2026 | 952.00 | 953.00 | 915.00 | 930.00 | 930.00 | -2.31% | 34,804 |
| Feb 4, 2026 | 937.00 | 957.00 | 903.00 | 952.00 | 952.00 | 3.93% | 44,972 |
| Feb 3, 2026 | 895.00 | 930.00 | 895.00 | 916.00 | 916.00 | 2.35% | 38,613 |
| Feb 2, 2026 | 920.00 | 920.00 | 872.00 | 895.00 | 895.00 | -2.72% | 143,108 |
| Jan 30, 2026 | 939.00 | 944.00 | 911.00 | 920.00 | 920.00 | -2.02% | 137,283 |
| Jan 29, 2026 | 983.00 | 983.00 | 925.00 | 939.00 | 939.00 | -1.05% | 47,011 |
| Jan 28, 2026 | 940.00 | 985.00 | 935.00 | 949.00 | 949.00 | 1.06% | 43,988 |
| Jan 27, 2026 | 992.00 | 992.00 | 939.00 | 939.00 | 939.00 | -2.09% | 59,937 |
| Jan 26, 2026 | 963.00 | 994.00 | 934.00 | 959.00 | 959.00 | -0.42% | 40,346 |
| Jan 23, 2026 | 948.00 | 971.00 | 942.00 | 963.00 | 963.00 | 0.21% | 55,454 |
| Jan 22, 2026 | 998.00 | 998.00 | 947.00 | 961.00 | 961.00 | -2.93% | 112,797 |
| Jan 21, 2026 | 999.00 | 999.00 | 967.00 | 990.00 | 990.00 | -0.30% | 58,712 |
| Jan 20, 2026 | 987.00 | 1,030.00 | 980.00 | 993.00 | 993.00 | -0.20% | 28,998 |
| Jan 19, 2026 | 1,024.00 | 1,031.00 | 995.00 | 995.00 | 995.00 | -2.83% | 41,368 |
| Jan 16, 2026 | 1,009.00 | 1,036.00 | 982.00 | 1,024.00 | 1,024.00 | 1.49% | 81,819 |
| Jan 15, 2026 | 1,015.00 | 1,038.00 | 980.00 | 1,009.00 | 1,009.00 | -1.08% | 31,728 |
| Jan 14, 2026 | 1,000.00 | 1,027.00 | 980.00 | 1,020.00 | 1,020.00 | 2.00% | 44,908 |