Nuon Co., Ltd. (KOSDAQ:123840)
South Korea · Delayed Price · Currency is KRW 1,800.00
+125.00 (7.46%)
At close: Oct 2, 2026
Nuon Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |