Nuon Co., Ltd. (KOSDAQ:123840)
South Korea · Delayed Price · Currency is KRW 1,020.00
0.00 (0.00%)
At close: Oct 30, 2025
Nuon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,060.00 | 1,060.00 | 1,017.00 | 1,020.00 | 1,020.00 | -4.49% | 87,529 |
| Oct 28, 2025 | 1,003.00 | 1,296.00 | 1,001.00 | 1,068.00 | 1,068.00 | 5.43% | 1,191,531 |
| Oct 27, 2025 | 1,041.00 | 1,041.00 | 1,003.00 | 1,013.00 | 1,013.00 | -2.69% | 9,888 |
| Oct 24, 2025 | 1,035.00 | 1,055.00 | 1,032.00 | 1,041.00 | 1,041.00 | -0.67% | 7,889 |
| Oct 23, 2025 | 1,048.00 | 1,120.00 | 1,031.00 | 1,048.00 | 1,048.00 | 0.10% | 23,883 |
| Oct 22, 2025 | 1,099.00 | 1,099.00 | 1,045.00 | 1,047.00 | 1,047.00 | -3.50% | 26,283 |
| Oct 21, 2025 | 1,077.00 | 1,097.00 | 1,055.00 | 1,085.00 | 1,085.00 | - | 13,566 |
| Oct 20, 2025 | 1,122.00 | 1,122.00 | 1,085.00 | 1,085.00 | 1,085.00 | -2.52% | 29,002 |
| Oct 17, 2025 | 1,132.00 | 1,132.00 | 1,113.00 | 1,113.00 | 1,113.00 | -1.68% | 21,816 |
| Oct 16, 2025 | 1,139.00 | 1,162.00 | 1,121.00 | 1,132.00 | 1,132.00 | 0.27% | 29,960 |
| Oct 15, 2025 | 1,133.00 | 1,170.00 | 1,121.00 | 1,129.00 | 1,129.00 | -0.09% | 18,633 |
| Oct 14, 2025 | 1,177.00 | 1,177.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.05% | 16,200 |
| Oct 13, 2025 | 1,129.00 | 1,189.00 | 1,119.00 | 1,142.00 | 1,142.00 | 1.15% | 45,074 |
| 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 |