Nuon Co., Ltd. (KOSDAQ:123840)
South Korea · Delayed Price · Currency is KRW 3,935.00
-165.00 (-4.02%)
At close: May 29, 2026
Nuon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,110.00 | 4,380.00 | 3,700.00 | 3,935.00 | 3,935.00 | -4.02% | 9,718 |
| May 28, 2026 | 4,080.00 | 4,350.00 | 3,940.00 | 4,100.00 | 4,100.00 | -4.32% | 9,947 |
| May 27, 2026 | 4,150.00 | 4,355.00 | 4,000.00 | 4,285.00 | 4,285.00 | 3.25% | 5,822 |
| May 26, 2026 | 4,195.00 | 4,385.00 | 4,095.00 | 4,150.00 | 4,150.00 | -1.19% | 18,890 |
| May 22, 2026 | 4,085.00 | 4,250.00 | 4,065.00 | 4,200.00 | 4,200.00 | 2.82% | 7,436 |
| May 21, 2026 | 3,915.00 | 4,520.00 | 3,870.00 | 4,085.00 | 4,085.00 | 1.24% | 19,090 |
| May 20, 2026 | 4,240.00 | 4,315.00 | 3,940.00 | 4,035.00 | 4,035.00 | -4.83% | 4,854 |
| May 19, 2026 | 4,210.00 | 4,330.00 | 4,045.00 | 4,240.00 | 4,240.00 | - | 5,889 |
| May 18, 2026 | 4,405.00 | 4,420.00 | 4,220.00 | 4,240.00 | 4,240.00 | -4.72% | 5,600 |
| May 15, 2026 | 4,660.00 | 4,675.00 | 4,450.00 | 4,450.00 | 4,450.00 | -4.51% | 8,209 |
| May 14, 2026 | 4,485.00 | 4,795.00 | 4,395.00 | 4,660.00 | 4,660.00 | 2.87% | 8,640 |
| May 13, 2026 | 4,395.00 | 4,900.00 | 4,270.00 | 4,530.00 | 4,530.00 | 2.60% | 26,423 |
| May 12, 2026 | 4,455.00 | 4,455.00 | 4,125.00 | 4,415.00 | 4,415.00 | -0.34% | 28,582 |
| May 11, 2026 | 5,370.00 | 5,370.00 | 4,320.00 | 4,430.00 | 4,430.00 | -17.50% | 51,983 |
| May 8, 2026 | 6,000.00 | 6,000.00 | 5,090.00 | 5,370.00 | 5,370.00 | -3.24% | 32,127 |
| Apr 10, 2026 | 5,500.00 | 5,630.00 | 5,300.00 | 5,550.00 | 5,550.00 | 0.91% | 33,330 |
| Apr 9, 2026 | 5,580.00 | 5,870.00 | 5,430.00 | 5,500.00 | 5,500.00 | -1.43% | 11,993 |
| Apr 8, 2026 | 5,990.00 | 6,080.00 | 5,440.00 | 5,580.00 | 5,580.00 | -4.12% | 25,415 |
| Apr 7, 2026 | 5,500.00 | 7,000.00 | 5,330.00 | 5,820.00 | 5,820.00 | 4.86% | 240,048 |
| Apr 6, 2026 | 5,660.00 | 5,670.00 | 5,220.00 | 5,550.00 | 5,550.00 | -1.25% | 9,468 |
| Apr 3, 2026 | 5,750.00 | 5,750.00 | 5,270.00 | 5,620.00 | 5,620.00 | 1.63% | 8,013 |
| Apr 2, 2026 | 5,350.00 | 5,610.00 | 5,170.00 | 5,530.00 | 5,530.00 | 4.14% | 19,831 |
| Apr 1, 2026 | 5,020.00 | 5,360.00 | 5,020.00 | 5,310.00 | 5,310.00 | 5.78% | 10,861 |
| Mar 31, 2026 | 5,500.00 | 5,500.00 | 5,010.00 | 5,020.00 | 5,020.00 | -8.73% | 10,381 |
| Mar 30, 2026 | 5,340.00 | 5,500.00 | 4,990.00 | 5,500.00 | 5,500.00 | 3.00% | 13,739 |
| Mar 27, 2026 | 5,750.00 | 5,750.00 | 5,160.00 | 5,340.00 | 5,340.00 | -3.09% | 24,613 |
| Mar 26, 2026 | 5,810.00 | 5,980.00 | 5,280.00 | 5,510.00 | 5,510.00 | -5.97% | 25,262 |
| Mar 25, 2026 | 5,900.00 | 6,590.00 | 5,670.00 | 5,860.00 | 5,860.00 | 0.69% | 87,328 |
| Mar 24, 2026 | 6,540.00 | 6,670.00 | 5,800.00 | 5,820.00 | 5,820.00 | -9.77% | 55,488 |
| Mar 23, 2026 | 7,280.00 | 8,000.00 | 6,200.00 | 6,450.00 | 6,450.00 | 4.71% | 438,181 |
| Mar 20, 2026 | 5,970.00 | 7,190.00 | 5,900.00 | 6,160.00 | 6,160.00 | 2.67% | 36,107 |
| Mar 19, 2026 | 6,030.00 | 6,270.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.31% | 8,681 |
| Mar 18, 2026 | 6,100.00 | 6,430.00 | 5,950.00 | 6,270.00 | 6,270.00 | 2.79% | 11,968 |
| Mar 17, 2026 | 6,270.00 | 6,420.00 | 6,010.00 | 6,100.00 | 6,100.00 | 0.33% | 4,048 |
| Mar 16, 2026 | 6,760.00 | 6,760.00 | 5,720.00 | 6,080.00 | 6,080.00 | -11.50% | 28,523 |
| Mar 13, 2026 | 6,600.00 | 6,900.00 | 6,500.00 | 6,870.00 | 6,870.00 | 4.09% | 3,237 |
| Mar 12, 2026 | 6,500.00 | 6,700.00 | 6,200.00 | 6,600.00 | 6,600.00 | 2.01% | 2,104 |
| Mar 11, 2026 | 6,950.00 | 6,950.00 | 6,470.00 | 6,470.00 | 6,470.00 | -3.72% | 4,506 |
| Mar 10, 2026 | 7,060.00 | 7,060.00 | 6,190.00 | 6,720.00 | 6,720.00 | 3.07% | 6,925 |
| Mar 9, 2026 | 6,990.00 | 6,990.00 | 6,500.00 | 6,520.00 | 6,520.00 | -6.72% | 24,594 |
| Mar 6, 2026 | 6,730.00 | 7,100.00 | 6,330.00 | 6,990.00 | 6,990.00 | 3.86% | 3,749 |
| Mar 5, 2026 | 6,440.00 | 6,980.00 | 6,380.00 | 6,730.00 | 6,730.00 | 4.50% | 4,482 |
| Mar 4, 2026 | 6,530.00 | 6,670.00 | 6,010.00 | 6,440.00 | 6,440.00 | -3.01% | 4,896 |
| Mar 3, 2026 | 6,700.00 | 7,400.00 | 6,390.00 | 6,640.00 | 6,640.00 | -0.90% | 3,902 |
| Feb 27, 2026 | 7,250.00 | 7,250.00 | 6,600.00 | 6,700.00 | 6,700.00 | -7.46% | 14,067 |
| Feb 26, 2026 | 8,100.00 | 8,100.00 | 7,010.00 | 7,240.00 | 7,240.00 | -10.06% | 16,405 |
| Feb 25, 2026 | 8,350.00 | 8,350.00 | 7,890.00 | 8,050.00 | 8,050.00 | -4.39% | 17,106 |
| Feb 24, 2026 | 8,450.00 | 8,520.00 | 8,180.00 | 8,420.00 | 8,420.00 | -0.24% | 5,016 |
| Feb 23, 2026 | 8,630.00 | 8,710.00 | 8,370.00 | 8,440.00 | 8,440.00 | -1.29% | 8,577 |
| Feb 20, 2026 | 9,240.00 | 9,240.00 | 8,450.00 | 8,550.00 | 8,550.00 | -7.47% | 14,315 |