Nuon Co., Ltd. (KOSDAQ:123840)
South Korea · Delayed Price · Currency is KRW 1,707.00
+203.00 (13.50%)
At close: Jul 31, 2026
Nuon Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3,245.00 | 3,385.00 | 3,095.00 | 3,330.00 | 3,330.00 | 2.62% | 9,190 |
| Jun 10, 2026 | 3,820.00 | 3,820.00 | 3,125.00 | 3,245.00 | 3,245.00 | -1.82% | 3,222 |
| Jun 9, 2026 | 3,235.00 | 3,790.00 | 3,005.00 | 3,305.00 | 3,305.00 | 2.16% | 13,070 |
| Jun 8, 2026 | 3,720.00 | 4,090.00 | 2,920.00 | 3,235.00 | 3,235.00 | -9.89% | 19,805 |
| Jun 5, 2026 | 3,520.00 | 3,645.00 | 3,170.00 | 3,590.00 | 3,590.00 | 1.99% | 6,811 |
| Jun 4, 2026 | 3,570.00 | 3,580.00 | 3,220.00 | 3,520.00 | 3,520.00 | -1.12% | 13,583 |
| Jun 2, 2026 | 3,370.00 | 3,910.00 | 3,160.00 | 3,560.00 | 3,560.00 | 4.71% | 11,249 |
| Jun 1, 2026 | 3,935.00 | 3,940.00 | 3,400.00 | 3,400.00 | 3,400.00 | -13.60% | 14,148 |
| 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 |