Nuon Co., Ltd. (KOSDAQ:123840)
South Korea · Delayed Price · Currency is KRW 1,135.00
-1.00 (-0.09%)
At close: Oct 2, 2025
Nuon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,126.00 | 1,148.00 | 1,120.00 | 1,129.00 | 1,129.00 | -0.53% | 6,290 |
| Oct 2, 2025 | 1,138.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | -0.09% | 17,673 |
| Oct 1, 2025 | 1,179.00 | 1,179.00 | 1,121.00 | 1,136.00 | 1,136.00 | 1.43% | 24,076 |
| Sep 30, 2025 | 1,190.00 | 1,191.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.58% | 37,943 |
| Sep 29, 2025 | 1,157.00 | 1,198.00 | 1,123.00 | 1,138.00 | 1,138.00 | 0.71% | 10,662 |
| Sep 26, 2025 | 1,138.00 | 1,150.00 | 1,123.00 | 1,130.00 | 1,130.00 | -0.70% | 9,565 |
| Sep 25, 2025 | 1,179.00 | 1,179.00 | 1,125.00 | 1,138.00 | 1,138.00 | -0.18% | 25,058 |
| Sep 24, 2025 | 1,178.00 | 1,178.00 | 1,131.00 | 1,140.00 | 1,140.00 | 0.62% | 36,409 |
| Sep 23, 2025 | 1,170.00 | 1,170.00 | 1,125.00 | 1,133.00 | 1,133.00 | -0.35% | 19,441 |
| Sep 22, 2025 | 1,147.00 | 1,168.00 | 1,137.00 | 1,137.00 | 1,137.00 | -0.52% | 18,104 |
| Sep 19, 2025 | 1,179.00 | 1,190.00 | 1,139.00 | 1,143.00 | 1,143.00 | -1.55% | 27,153 |
| Sep 18, 2025 | 1,180.00 | 1,180.00 | 1,144.00 | 1,161.00 | 1,161.00 | -0.43% | 16,772 |
| Sep 17, 2025 | 1,152.00 | 1,169.00 | 1,141.00 | 1,166.00 | 1,166.00 | 1.22% | 26,105 |
| Sep 16, 2025 | 1,166.00 | 1,180.00 | 1,150.00 | 1,152.00 | 1,152.00 | -2.04% | 30,498 |
| Sep 15, 2025 | 1,159.00 | 1,194.00 | 1,144.00 | 1,176.00 | 1,176.00 | 1.38% | 43,888 |
| Sep 12, 2025 | 1,138.00 | 1,164.00 | 1,125.00 | 1,160.00 | 1,160.00 | 1.05% | 17,942 |
| Sep 11, 2025 | 1,140.00 | 1,168.00 | 1,120.00 | 1,148.00 | 1,148.00 | 0.70% | 9,853 |
| Sep 10, 2025 | 1,175.00 | 1,175.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.98% | 13,734 |
| Sep 9, 2025 | 1,180.00 | 1,180.00 | 1,141.00 | 1,163.00 | 1,163.00 | 0.43% | 14,367 |
| Sep 8, 2025 | 1,156.00 | 1,160.00 | 1,149.00 | 1,158.00 | 1,158.00 | 0.17% | 4,791 |
| Sep 5, 2025 | 1,136.00 | 1,176.00 | 1,136.00 | 1,156.00 | 1,156.00 | 1.76% | 14,538 |
| Sep 4, 2025 | 1,190.00 | 1,190.00 | 1,120.00 | 1,136.00 | 1,136.00 | 0.98% | 13,141 |
| Sep 3, 2025 | 1,116.00 | 1,150.00 | 1,115.00 | 1,125.00 | 1,125.00 | -0.09% | 31,335 |
| Sep 2, 2025 | 1,135.00 | 1,158.00 | 1,092.00 | 1,126.00 | 1,126.00 | - | 22,782 |
| Sep 1, 2025 | 1,173.00 | 1,173.00 | 1,113.00 | 1,126.00 | 1,126.00 | -4.01% | 21,510 |
| Aug 29, 2025 | 1,127.00 | 1,180.00 | 1,127.00 | 1,173.00 | 1,173.00 | 2.53% | 2,457 |
| Aug 28, 2025 | 1,150.00 | 1,177.00 | 1,144.00 | 1,144.00 | 1,144.00 | -2.97% | 17,690 |
| Aug 27, 2025 | 1,200.00 | 1,200.00 | 1,148.00 | 1,179.00 | 1,179.00 | 0.68% | 9,340 |
| Aug 26, 2025 | 1,182.00 | 1,190.00 | 1,132.00 | 1,171.00 | 1,171.00 | -0.93% | 20,807 |
| Aug 25, 2025 | 1,134.00 | 1,190.00 | 1,134.00 | 1,182.00 | 1,182.00 | 4.23% | 26,979 |
| Aug 22, 2025 | 1,136.00 | 1,166.00 | 1,110.00 | 1,134.00 | 1,134.00 | 0.27% | 38,232 |
| Aug 21, 2025 | 1,082.00 | 1,144.00 | 1,082.00 | 1,131.00 | 1,131.00 | 4.53% | 22,356 |
| Aug 20, 2025 | 1,241.00 | 1,241.00 | 1,059.00 | 1,082.00 | 1,082.00 | -5.17% | 91,064 |
| Aug 19, 2025 | 1,164.00 | 1,240.00 | 1,141.00 | 1,141.00 | 1,141.00 | -1.98% | 24,756 |
| Aug 18, 2025 | 1,179.00 | 1,224.00 | 1,153.00 | 1,164.00 | 1,164.00 | -1.27% | 11,925 |
| Aug 14, 2025 | 1,200.00 | 1,200.00 | 1,151.00 | 1,179.00 | 1,179.00 | -1.75% | 7,734 |
| Aug 13, 2025 | 1,181.00 | 1,240.00 | 1,181.00 | 1,200.00 | 1,200.00 | 1.18% | 7,176 |
| Aug 12, 2025 | 1,167.00 | 1,244.00 | 1,165.00 | 1,186.00 | 1,186.00 | -2.63% | 40,813 |
| Aug 11, 2025 | 1,215.00 | 1,219.00 | 1,170.00 | 1,218.00 | 1,218.00 | 0.25% | 22,241 |
| Aug 8, 2025 | 1,175.00 | 1,249.00 | 1,141.00 | 1,215.00 | 1,215.00 | 3.40% | 33,557 |
| Aug 7, 2025 | 1,219.00 | 1,219.00 | 1,175.00 | 1,175.00 | 1,175.00 | -3.61% | 28,433 |
| Aug 6, 2025 | 1,229.00 | 1,265.00 | 1,145.00 | 1,219.00 | 1,219.00 | - | 85,278 |
| Aug 5, 2025 | 1,200.00 | 1,255.00 | 1,193.00 | 1,219.00 | 1,219.00 | 1.33% | 37,330 |
| Aug 4, 2025 | 1,182.00 | 1,233.00 | 1,175.00 | 1,203.00 | 1,203.00 | 1.78% | 20,500 |
| Aug 1, 2025 | 1,181.00 | 1,225.00 | 1,166.00 | 1,182.00 | 1,182.00 | - | 31,823 |
| Jul 31, 2025 | 1,220.00 | 1,228.00 | 1,173.00 | 1,182.00 | 1,182.00 | -3.11% | 22,747 |
| Jul 30, 2025 | 1,210.00 | 1,255.00 | 1,176.00 | 1,220.00 | 1,220.00 | 0.83% | 33,385 |
| Jul 29, 2025 | 1,212.00 | 1,215.00 | 1,151.00 | 1,210.00 | 1,210.00 | 4.31% | 28,434 |
| Jul 28, 2025 | 1,155.00 | 1,217.00 | 1,135.00 | 1,160.00 | 1,160.00 | -0.43% | 48,751 |
| Jul 25, 2025 | 1,189.00 | 1,206.00 | 1,165.00 | 1,165.00 | 1,165.00 | -4.27% | 60,281 |