Nuon Co., Ltd. (KOSDAQ:123840)
South Korea · Delayed Price · Currency is KRW 1,134.00
+3.00 (0.27%)
At close: Aug 22, 2025, 3:30 PM KST
Nuon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,150.00 | 1,177.00 | 1,144.00 | 1,144.00 | - | -2.97% | 17,729 |
| Aug 27, 2025 | 1,200.00 | 1,200.00 | 1,148.00 | 1,179.00 | - | 0.68% | 9,340 |
| Aug 26, 2025 | 1,182.00 | 1,190.00 | 1,132.00 | 1,171.00 | - | -0.93% | 20,807 |
| Aug 25, 2025 | 1,134.00 | 1,190.00 | 1,134.00 | 1,182.00 | - | 4.23% | 26,979 |
| Aug 22, 2025 | 1,136.00 | 1,166.00 | 1,110.00 | 1,134.00 | - | 0.27% | 38,232 |
| Aug 21, 2025 | 1,082.00 | 1,144.00 | 1,082.00 | 1,131.00 | - | 4.53% | 22,356 |
| Aug 20, 2025 | 1,241.00 | 1,241.00 | 1,059.00 | 1,082.00 | - | -5.17% | 91,064 |
| Aug 19, 2025 | 1,164.00 | 1,240.00 | 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 | - | -1.27% | 11,925 |
| Aug 14, 2025 | 1,200.00 | 1,200.00 | 1,151.00 | 1,179.00 | - | -1.75% | 7,734 |
| Aug 13, 2025 | 1,181.00 | 1,240.00 | 1,181.00 | 1,200.00 | - | 1.18% | 7,176 |
| Aug 12, 2025 | 1,167.00 | 1,244.00 | 1,165.00 | 1,186.00 | - | -2.63% | 40,813 |
| Aug 11, 2025 | 1,215.00 | 1,219.00 | 1,170.00 | 1,218.00 | - | 0.25% | 22,241 |
| Aug 8, 2025 | 1,175.00 | 1,249.00 | 1,141.00 | 1,215.00 | - | 3.40% | 33,557 |
| Aug 7, 2025 | 1,219.00 | 1,219.00 | 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 | - | - | 85,278 |
| Aug 5, 2025 | 1,200.00 | 1,255.00 | 1,193.00 | 1,219.00 | - | 1.33% | 37,330 |
| Aug 4, 2025 | 1,182.00 | 1,233.00 | 1,175.00 | 1,203.00 | - | 1.78% | 20,500 |
| Aug 1, 2025 | 1,181.00 | 1,225.00 | 1,166.00 | 1,182.00 | - | - | 31,823 |
| Jul 31, 2025 | 1,220.00 | 1,228.00 | 1,173.00 | 1,182.00 | - | -3.11% | 22,747 |
| Jul 30, 2025 | 1,210.00 | 1,255.00 | 1,176.00 | 1,220.00 | - | 0.83% | 33,385 |
| Jul 29, 2025 | 1,212.00 | 1,215.00 | 1,151.00 | 1,210.00 | - | 4.31% | 28,434 |
| Jul 28, 2025 | 1,155.00 | 1,217.00 | 1,135.00 | 1,160.00 | - | -0.43% | 48,751 |
| Jul 25, 2025 | 1,189.00 | 1,206.00 | 1,165.00 | 1,165.00 | - | -4.27% | 60,281 |
| Jul 24, 2025 | 1,244.00 | 1,244.00 | 1,208.00 | 1,217.00 | - | -2.09% | 65,463 |
| Jul 23, 2025 | 1,296.00 | 1,296.00 | 1,227.00 | 1,243.00 | - | 0.81% | 28,772 |
| Jul 22, 2025 | 1,292.00 | 1,292.00 | 1,230.00 | 1,233.00 | - | -2.30% | 81,997 |
| Jul 21, 2025 | 1,219.00 | 1,462.00 | 1,219.00 | 1,262.00 | - | 3.02% | 1,021,001 |
| Jul 18, 2025 | 1,213.00 | 1,263.00 | 1,204.00 | 1,225.00 | - | 1.07% | 48,461 |
| Jul 17, 2025 | 1,223.00 | 1,247.00 | 1,208.00 | 1,212.00 | - | -0.90% | 23,751 |
| Jul 16, 2025 | 1,300.00 | 1,300.00 | 1,223.00 | 1,223.00 | - | -1.77% | 57,156 |
| Jul 15, 2025 | 1,287.00 | 1,287.00 | 1,222.00 | 1,245.00 | - | 1.14% | 61,893 |
| Jul 14, 2025 | 1,189.00 | 1,328.00 | 1,170.00 | 1,231.00 | - | 3.53% | 390,407 |
| Jul 11, 2025 | 1,125.00 | 1,190.00 | 1,125.00 | 1,189.00 | - | 5.69% | 50,922 |
| Jul 10, 2025 | 1,135.00 | 1,145.00 | 1,113.00 | 1,125.00 | - | 0.27% | 35,264 |
| Jul 9, 2025 | 1,157.00 | 1,157.00 | 1,103.00 | 1,122.00 | - | -1.06% | 52,859 |
| Jul 8, 2025 | 1,138.00 | 1,170.00 | 1,118.00 | 1,134.00 | - | -0.35% | 24,578 |
| Jul 7, 2025 | 1,160.00 | 1,160.00 | 1,107.00 | 1,138.00 | - | -1.90% | 35,675 |
| Jul 4, 2025 | 1,134.00 | 1,247.00 | 1,131.00 | 1,160.00 | - | 1.31% | 188,176 |
| Jul 3, 2025 | 1,170.00 | 1,202.00 | 1,140.00 | 1,145.00 | - | -2.14% | 90,297 |
| Jul 2, 2025 | 1,237.00 | 1,238.00 | 1,149.00 | 1,170.00 | - | -4.10% | 116,801 |
| Jul 1, 2025 | 1,197.00 | 1,233.00 | 1,121.00 | 1,220.00 | - | 1.58% | 140,203 |
| Jun 30, 2025 | 1,333.00 | 1,333.00 | 1,165.00 | 1,201.00 | - | -9.90% | 284,732 |
| Jun 27, 2025 | 1,548.00 | 1,702.00 | 1,318.00 | 1,333.00 | - | -8.01% | 1,082,096 |
| Jun 26, 2025 | 1,438.00 | 1,800.00 | 1,385.00 | 1,449.00 | - | -0.82% | 2,914,962 |
| Jun 25, 2025 | 1,352.00 | 1,683.00 | 1,251.00 | 1,461.00 | - | 8.06% | 6,886,859 |
| Jun 24, 2025 | 1,111.00 | 1,352.00 | 1,111.00 | 1,352.00 | - | 30.00% | 1,319,840 |
| Jun 23, 2025 | 1,040.00 | 1,054.00 | 1,013.00 | 1,040.00 | - | -0.38% | 24,235 |
| Jun 20, 2025 | 1,050.00 | 1,050.00 | 1,001.00 | 1,044.00 | - | 2.25% | 18,707 |
| Jun 19, 2025 | 1,110.00 | 1,110.00 | 1,020.00 | 1,021.00 | - | -1.73% | 17,529 |