Nuon Co., Ltd. (KOSDAQ:123840)
South Korea · Delayed Price · Currency is KRW 1,162.00
+1.00 (0.09%)
Last updated: Sep 19, 2025, 1:11 PM KST
Nuon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 1,244.00 | 1,244.00 | 1,208.00 | 1,217.00 | 1,217.00 | -2.09% | 65,463 |
| Jul 23, 2025 | 1,296.00 | 1,296.00 | 1,227.00 | 1,243.00 | 1,243.00 | 0.81% | 28,772 |
| Jul 22, 2025 | 1,292.00 | 1,292.00 | 1,230.00 | 1,233.00 | 1,233.00 | -2.30% | 81,997 |
| Jul 21, 2025 | 1,219.00 | 1,462.00 | 1,219.00 | 1,262.00 | 1,262.00 | 3.02% | 1,021,001 |
| Jul 18, 2025 | 1,213.00 | 1,263.00 | 1,204.00 | 1,225.00 | 1,225.00 | 1.07% | 48,461 |
| Jul 17, 2025 | 1,223.00 | 1,247.00 | 1,208.00 | 1,212.00 | 1,212.00 | -0.90% | 23,751 |
| Jul 16, 2025 | 1,300.00 | 1,300.00 | 1,223.00 | 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 | 1,245.00 | 1.14% | 61,893 |
| Jul 14, 2025 | 1,189.00 | 1,328.00 | 1,170.00 | 1,231.00 | 1,231.00 | 3.53% | 390,407 |
| Jul 11, 2025 | 1,125.00 | 1,190.00 | 1,125.00 | 1,189.00 | 1,189.00 | 5.69% | 50,922 |