Nuon Co., Ltd. (KOSDAQ:123840)
South Korea · Delayed Price · Currency is KRW 1,605.00
0.00 (0.00%)
At close: Oct 23, 2026
Nuon Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,589.00 | 1,605.00 | 1,460.00 | 1,605.00 | 1,605.00 | - | 13,230 |
| Oct 22, 2026 | 1,639.00 | 1,639.00 | 1,480.00 | 1,605.00 | 1,605.00 | 0.12% | 14,881 |
| Oct 21, 2026 | 1,459.00 | 1,657.00 | 1,459.00 | 1,603.00 | 1,603.00 | 8.02% | 10,554 |
| Oct 20, 2026 | 1,517.00 | 1,600.00 | 1,468.00 | 1,484.00 | 1,484.00 | -2.18% | 9,264 |
| Oct 19, 2026 | 1,510.00 | 1,589.00 | 1,490.00 | 1,517.00 | 1,517.00 | 0.46% | 4,664 |
| Oct 16, 2026 | 1,578.00 | 1,578.00 | 1,477.00 | 1,510.00 | 1,510.00 | -4.31% | 14,799 |
| Oct 15, 2026 | 1,510.00 | 1,639.00 | 1,459.00 | 1,578.00 | 1,578.00 | 4.50% | 9,638 |
| Oct 14, 2026 | 1,535.00 | 1,547.00 | 1,481.00 | 1,510.00 | 1,510.00 | -1.31% | 10,282 |
| Oct 13, 2026 | 1,607.00 | 1,607.00 | 1,503.00 | 1,530.00 | 1,530.00 | -3.89% | 13,082 |
| Oct 12, 2026 | 1,690.00 | 1,720.00 | 1,591.00 | 1,592.00 | 1,592.00 | -7.39% | 4,497 |
| Oct 8, 2026 | 1,651.00 | 1,729.00 | 1,630.00 | 1,719.00 | 1,719.00 | 3.55% | 5,080 |
| Oct 7, 2026 | 1,966.00 | 1,966.00 | 1,654.00 | 1,660.00 | 1,660.00 | -9.24% | 7,185 |
| Oct 6, 2026 | 1,850.00 | 1,939.00 | 1,775.00 | 1,829.00 | 1,829.00 | 1.61% | 5,447 |
| Oct 2, 2026 | 1,657.00 | 1,820.00 | 1,604.00 | 1,800.00 | 1,800.00 | 7.46% | 16,038 |
| Oct 1, 2026 | 1,829.00 | 1,829.00 | 1,600.00 | 1,675.00 | 1,675.00 | -1.47% | 5,957 |
| Sep 30, 2026 | 1,680.00 | 1,787.00 | 1,675.00 | 1,700.00 | 1,700.00 | 1.37% | 2,933 |
| Sep 29, 2026 | 1,699.00 | 1,699.00 | 1,636.00 | 1,677.00 | 1,677.00 | 1.51% | 5,653 |
| Sep 28, 2026 | 1,750.00 | 1,750.00 | 1,626.00 | 1,652.00 | 1,652.00 | -5.60% | 11,789 |
| Sep 23, 2026 | 1,773.00 | 1,848.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.30% | 9,123 |
| Sep 22, 2026 | 1,850.00 | 1,865.00 | 1,703.00 | 1,773.00 | 1,773.00 | -4.11% | 9,790 |
| Sep 21, 2026 | 2,050.00 | 2,050.00 | 1,770.00 | 1,849.00 | 1,849.00 | -4.00% | 18,021 |
| Sep 18, 2026 | 1,657.00 | 2,030.00 | 1,657.00 | 1,926.00 | 1,926.00 | 16.37% | 109,227 |
| Sep 17, 2026 | 1,730.00 | 1,800.00 | 1,612.00 | 1,655.00 | 1,655.00 | -4.34% | 256,606 |
| Sep 16, 2026 | 1,647.00 | 1,744.00 | 1,630.00 | 1,730.00 | 1,730.00 | 5.04% | 8,791 |
| Sep 15, 2026 | 1,741.00 | 1,741.00 | 1,601.00 | 1,647.00 | 1,647.00 | -5.40% | 7,274 |
| Sep 14, 2026 | 1,741.00 | 1,741.00 | 1,670.00 | 1,741.00 | 1,741.00 | -0.23% | 6,676 |
| Sep 11, 2026 | 1,616.00 | 1,748.00 | 1,616.00 | 1,745.00 | 1,745.00 | -0.23% | 9,625 |
| Sep 10, 2026 | 1,685.00 | 1,749.00 | 1,625.00 | 1,749.00 | 1,749.00 | 3.13% | 5,195 |
| Sep 9, 2026 | 1,692.00 | 1,710.00 | 1,649.00 | 1,696.00 | 1,696.00 | 0.24% | 6,161 |
| Sep 8, 2026 | 1,683.00 | 1,696.00 | 1,667.00 | 1,692.00 | 1,692.00 | 0.53% | 5,422 |
| Sep 7, 2026 | 1,655.00 | 1,719.00 | 1,655.00 | 1,683.00 | 1,683.00 | 1.69% | 5,819 |
| Sep 4, 2026 | 1,693.00 | 1,697.00 | 1,650.00 | 1,655.00 | 1,655.00 | -2.30% | 1,407 |
| Sep 3, 2026 | 1,580.00 | 1,699.00 | 1,544.00 | 1,694.00 | 1,694.00 | 6.88% | 13,064 |
| Sep 2, 2026 | 1,625.00 | 1,644.00 | 1,555.00 | 1,585.00 | 1,585.00 | -2.46% | 35,276 |
| Sep 1, 2026 | 1,621.00 | 1,709.00 | 1,605.00 | 1,625.00 | 1,625.00 | 0.25% | 5,363 |
| Aug 31, 2026 | 1,679.00 | 1,710.00 | 1,621.00 | 1,621.00 | 1,621.00 | -3.80% | 9,429 |
| Aug 28, 2026 | 1,690.00 | 1,695.00 | 1,659.00 | 1,685.00 | 1,685.00 | - | 4,330 |
| Aug 27, 2026 | 1,700.00 | 1,770.00 | 1,683.00 | 1,685.00 | 1,685.00 | -0.88% | 6,781 |
| Aug 26, 2026 | 1,729.00 | 1,749.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.28% | 1,623 |
| Aug 25, 2026 | 1,735.00 | 1,781.00 | 1,711.00 | 1,722.00 | 1,722.00 | -0.52% | 5,767 |
| 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 |