Nuon Co., Ltd. (KOSDAQ:123840)
South Korea · Delayed Price · Currency is KRW 1,731.00
-14.00 (-0.80%)
At close: Aug 24, 2026
Nuon Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,731.00 | 1,820.00 | 1,731.00 | 1,731.00 | 1,731.00 | -0.80% | 4,394 |
| Aug 21, 2026 | 1,973.00 | 1,973.00 | 1,742.00 | 1,745.00 | 1,745.00 | -1.91% | 4,187 |
| Aug 20, 2026 | 1,771.00 | 1,823.00 | 1,744.00 | 1,779.00 | 1,779.00 | -0.50% | 4,146 |
| Aug 19, 2026 | 1,791.00 | 1,885.00 | 1,720.00 | 1,788.00 | 1,788.00 | -0.39% | 11,034 |
| Aug 18, 2026 | 1,935.00 | 1,935.00 | 1,741.00 | 1,795.00 | 1,795.00 | 0.17% | 6,732 |
| Aug 14, 2026 | 1,790.00 | 1,810.00 | 1,770.00 | 1,792.00 | 1,792.00 | -0.50% | 2,654 |
| Aug 13, 2026 | 1,805.00 | 1,861.00 | 1,770.00 | 1,801.00 | 1,801.00 | 0.06% | 11,800 |
| Aug 12, 2026 | 1,838.00 | 2,005.00 | 1,796.00 | 1,800.00 | 1,800.00 | -4.26% | 15,163 |
| Aug 11, 2026 | 1,865.00 | 1,902.00 | 1,760.00 | 1,880.00 | 1,880.00 | 0.80% | 9,683 |
| Aug 10, 2026 | 1,966.00 | 1,975.00 | 1,801.00 | 1,865.00 | 1,865.00 | -5.14% | 32,429 |
| Aug 7, 2026 | 1,900.00 | 2,325.00 | 1,841.00 | 1,966.00 | 1,966.00 | 3.86% | 79,170 |
| Aug 6, 2026 | 1,850.00 | 1,897.00 | 1,821.00 | 1,893.00 | 1,893.00 | 4.24% | 3,118 |
| Aug 5, 2026 | 1,756.00 | 1,890.00 | 1,720.00 | 1,816.00 | 1,816.00 | 3.48% | 18,875 |
| Aug 4, 2026 | 1,710.00 | 1,770.00 | 1,702.00 | 1,755.00 | 1,755.00 | 2.93% | 6,308 |
| Aug 3, 2026 | 1,848.00 | 1,848.00 | 1,639.00 | 1,705.00 | 1,705.00 | -0.12% | 8,585 |
| Jul 31, 2026 | 1,512.00 | 1,850.00 | 1,509.00 | 1,707.00 | 1,707.00 | 13.50% | 24,485 |
| Jul 30, 2026 | 1,850.00 | 1,868.00 | 1,355.00 | 1,504.00 | 1,504.00 | -17.50% | 35,564 |
| Jul 29, 2026 | 1,963.00 | 1,963.00 | 1,821.00 | 1,823.00 | 1,823.00 | -7.13% | 5,196 |
| Jul 28, 2026 | 1,871.00 | 2,050.00 | 1,871.00 | 1,963.00 | 1,963.00 | 4.92% | 15,257 |
| Jul 27, 2026 | 1,829.00 | 1,934.00 | 1,829.00 | 1,871.00 | 1,871.00 | -5.93% | 9,227 |
| Jul 24, 2026 | 2,015.00 | 2,050.00 | 1,900.00 | 1,989.00 | 1,989.00 | -1.04% | 12,061 |
| Jul 23, 2026 | 1,976.00 | 2,045.00 | 1,965.00 | 2,010.00 | 2,010.00 | 1.72% | 13,468 |
| Jul 22, 2026 | 1,977.00 | 1,977.00 | 1,945.00 | 1,976.00 | 1,976.00 | -0.05% | 8,049 |
| Jul 21, 2026 | 2,155.00 | 2,155.00 | 1,970.00 | 1,977.00 | 1,977.00 | -8.26% | 9,918 |
| Jul 20, 2026 | 2,020.00 | 2,200.00 | 2,000.00 | 2,155.00 | 2,155.00 | 7.75% | 16,164 |
| Jul 16, 2026 | 2,100.00 | 2,100.00 | 1,995.00 | 2,000.00 | 2,000.00 | -0.74% | 14,262 |
| Jul 15, 2026 | 1,940.00 | 2,070.00 | 1,940.00 | 2,015.00 | 2,015.00 | 3.87% | 15,316 |
| Jul 14, 2026 | 2,000.00 | 2,055.00 | 1,940.00 | 1,940.00 | 1,940.00 | -2.46% | 14,043 |
| Jul 13, 2026 | 2,150.00 | 2,195.00 | 1,982.00 | 1,989.00 | 1,989.00 | -7.49% | 47,387 |
| Jul 10, 2026 | 2,200.00 | 2,225.00 | 2,005.00 | 2,150.00 | 2,150.00 | -2.27% | 58,078 |
| Jul 9, 2026 | 2,010.00 | 2,605.00 | 2,010.00 | 2,200.00 | 2,200.00 | 9.73% | 453,953 |
| Jul 8, 2026 | 2,380.00 | 2,435.00 | 1,961.00 | 2,005.00 | 2,005.00 | -15.76% | 42,257 |
| Jul 7, 2026 | 2,800.00 | 2,815.00 | 2,255.00 | 2,380.00 | 2,380.00 | 5.54% | 168,725 |
| Jul 6, 2026 | 2,415.00 | 2,415.00 | 2,215.00 | 2,255.00 | 2,255.00 | 7.38% | 54,255 |
| Jul 3, 2026 | 2,165.00 | 2,165.00 | 2,035.00 | 2,100.00 | 2,100.00 | 2.19% | 30,503 |
| Jul 2, 2026 | 2,080.00 | 2,235.00 | 2,005.00 | 2,055.00 | 2,055.00 | -0.72% | 18,313 |
| Jul 1, 2026 | 2,045.00 | 2,085.00 | 2,015.00 | 2,070.00 | 2,070.00 | 1.22% | 15,679 |
| Jun 30, 2026 | 2,145.00 | 2,145.00 | 1,978.00 | 2,045.00 | 2,045.00 | -4.66% | 8,798 |
| Jun 29, 2026 | 2,180.00 | 2,195.00 | 2,085.00 | 2,145.00 | 2,145.00 | -2.28% | 11,586 |
| Jun 26, 2026 | 2,740.00 | 2,740.00 | 2,165.00 | 2,195.00 | 2,195.00 | -19.89% | 14,901 |
| Jun 25, 2026 | 2,755.00 | 2,775.00 | 2,550.00 | 2,740.00 | 2,740.00 | -1.26% | 7,707 |
| Jun 24, 2026 | 2,520.00 | 2,820.00 | 2,520.00 | 2,775.00 | 2,775.00 | 2.59% | 3,433 |
| Jun 23, 2026 | 2,975.00 | 3,045.00 | 2,705.00 | 2,705.00 | 2,705.00 | -9.68% | 6,927 |
| Jun 22, 2026 | 3,215.00 | 3,215.00 | 2,925.00 | 2,995.00 | 2,995.00 | -7.13% | 6,868 |
| Jun 19, 2026 | 3,240.00 | 3,255.00 | 3,065.00 | 3,225.00 | 3,225.00 | -0.46% | 2,085 |
| Jun 18, 2026 | 3,235.00 | 3,250.00 | 3,115.00 | 3,240.00 | 3,240.00 | 0.15% | 1,371 |
| Jun 17, 2026 | 3,230.00 | 3,235.00 | 3,130.00 | 3,235.00 | 3,235.00 | -0.77% | 5,821 |
| Jun 16, 2026 | 3,210.00 | 3,270.00 | 3,015.00 | 3,260.00 | 3,260.00 | 1.56% | 8,873 |
| Jun 15, 2026 | 3,180.00 | 3,255.00 | 3,120.00 | 3,210.00 | 3,210.00 | 1.58% | 12,823 |
| Jun 12, 2026 | 3,340.00 | 3,375.00 | 3,160.00 | 3,160.00 | 3,160.00 | -5.11% | 5,001 |