Nuon Co., Ltd. (KOSDAQ:123840)
South Korea · Delayed Price · Currency is KRW 963.00
+2.00 (0.21%)
At close: Jan 23, 2026
Nuon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,017.00 | 1,017.00 | 980.00 | 1,008.00 | 1,008.00 | 0.80% | 57,539 |
| Dec 16, 2025 | 989.00 | 1,010.00 | 966.00 | 1,000.00 | 1,000.00 | 1.01% | 174,816 |
| Dec 15, 2025 | 997.00 | 1,004.00 | 969.00 | 990.00 | 990.00 | -0.70% | 176,723 |
| Dec 12, 2025 | 998.00 | 1,008.00 | 961.00 | 997.00 | 997.00 | 0.91% | 200,861 |
| Dec 11, 2025 | 1,020.00 | 1,020.00 | 980.00 | 988.00 | 988.00 | 0.30% | 386,381 |
| Dec 10, 2025 | 1,153.00 | 1,157.00 | 971.00 | 985.00 | 985.00 | -14.57% | 1,894,465 |
| Dec 9, 2025 | 970.00 | 1,153.00 | 952.00 | 1,153.00 | 1,153.00 | 29.99% | 1,714,166 |
| Dec 8, 2025 | 956.00 | 985.00 | 861.00 | 887.00 | 887.00 | -4.42% | 129,135 |
| Dec 5, 2025 | 986.00 | 986.00 | 920.00 | 928.00 | 928.00 | 0.54% | 12,815 |
| Dec 4, 2025 | 988.00 | 988.00 | 923.00 | 923.00 | 923.00 | -2.84% | 26,035 |
| Dec 3, 2025 | 950.00 | 990.00 | 940.00 | 950.00 | 950.00 | - | 25,258 |
| Dec 2, 2025 | 937.00 | 950.00 | 890.00 | 950.00 | 950.00 | 6.74% | 37,568 |
| Dec 1, 2025 | 945.00 | 948.00 | 890.00 | 890.00 | 890.00 | -1.44% | 8,996 |
| Nov 28, 2025 | 916.00 | 931.00 | 902.00 | 903.00 | 903.00 | -1.42% | 18,241 |
| Nov 27, 2025 | 922.00 | 980.00 | 916.00 | 916.00 | 916.00 | -0.65% | 23,947 |
| Nov 26, 2025 | 1,008.00 | 1,008.00 | 857.00 | 922.00 | 922.00 | 0.22% | 5,058 |
| Nov 25, 2025 | 935.00 | 973.00 | 920.00 | 920.00 | 920.00 | -1.81% | 10,922 |
| Nov 24, 2025 | 936.00 | 985.00 | 897.00 | 937.00 | 937.00 | 0.32% | 29,887 |
| Nov 21, 2025 | 974.00 | 975.00 | 926.00 | 934.00 | 934.00 | -4.21% | 8,322 |
| Nov 20, 2025 | 924.00 | 976.00 | 922.00 | 975.00 | 975.00 | 5.52% | 11,658 |
| Nov 19, 2025 | 977.00 | 1,013.00 | 924.00 | 924.00 | 924.00 | -5.62% | 79,513 |
| Nov 18, 2025 | 1,067.00 | 1,068.00 | 979.00 | 979.00 | 979.00 | -3.07% | 25,332 |
| Nov 17, 2025 | 1,044.00 | 1,044.00 | 996.00 | 1,010.00 | 1,010.00 | -0.98% | 10,233 |
| Nov 14, 2025 | 1,082.00 | 1,082.00 | 991.00 | 1,020.00 | 1,020.00 | 0.49% | 15,854 |
| Nov 13, 2025 | 991.00 | 1,088.00 | 991.00 | 1,015.00 | 1,015.00 | 2.42% | 51,305 |
| Nov 12, 2025 | 1,005.00 | 1,020.00 | 970.00 | 991.00 | 991.00 | -0.30% | 39,294 |