Nuon Co., Ltd. (KOSDAQ:123840)
South Korea · Delayed Price · Currency is KRW 699.00
+26.00 (3.86%)
At close: Mar 6, 2026
Nuon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 969.00 | 1,000.00 | 959.00 | 1,000.00 | 1,000.00 | 4.06% | 38,519 |
| Jan 12, 2026 | 988.00 | 988.00 | 952.00 | 961.00 | 961.00 | 0.95% | 16,810 |
| Jan 9, 2026 | 967.00 | 991.00 | 952.00 | 952.00 | 952.00 | -1.55% | 71,654 |
| Jan 8, 2026 | 971.00 | 997.00 | 963.00 | 967.00 | 967.00 | -0.41% | 50,693 |
| Jan 7, 2026 | 980.00 | 986.00 | 951.00 | 971.00 | 971.00 | -0.92% | 58,371 |
| Jan 6, 2026 | 1,001.00 | 1,003.00 | 972.00 | 980.00 | 980.00 | -1.01% | 73,778 |
| Jan 5, 2026 | 961.00 | 1,015.00 | 961.00 | 990.00 | 990.00 | 3.13% | 76,136 |
| Jan 2, 2026 | 966.00 | 987.00 | 930.00 | 960.00 | 960.00 | -0.93% | 81,099 |
| Dec 30, 2025 | 999.00 | 999.00 | 959.00 | 969.00 | 969.00 | -1.12% | 24,103 |
| Dec 29, 2025 | 971.00 | 1,006.00 | 961.00 | 980.00 | 980.00 | 0.93% | 34,653 |
| Dec 26, 2025 | 998.00 | 1,013.00 | 968.00 | 971.00 | 971.00 | -2.71% | 71,415 |
| Dec 24, 2025 | 997.00 | 1,017.00 | 985.00 | 998.00 | 998.00 | -0.20% | 108,669 |
| Dec 23, 2025 | 1,002.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.89% | 61,926 |
| Dec 22, 2025 | 990.00 | 1,009.00 | 981.00 | 1,009.00 | 1,009.00 | - | 63,268 |
| Dec 19, 2025 | 1,028.00 | 1,028.00 | 990.00 | 1,009.00 | 1,009.00 | -0.20% | 64,810 |
| Dec 18, 2025 | 1,008.00 | 1,033.00 | 990.00 | 1,011.00 | 1,011.00 | 0.30% | 91,151 |