Nobland International Inc. (KOSDAQ:145170)
South Korea · Delayed Price · Currency is KRW 4,800.00
-135.00 (-2.74%)
Oct 10, 2025, 3:30 PM KST
Nobland International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4,935.00 | 4,950.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.74% | 167,531 |
| Oct 2, 2025 | 5,090.00 | 5,140.00 | 4,920.00 | 4,935.00 | 4,935.00 | -3.61% | 212,481 |
| Oct 1, 2025 | 5,240.00 | 5,290.00 | 5,010.00 | 5,120.00 | 5,120.00 | -1.73% | 374,045 |
| Sep 30, 2025 | 5,510.00 | 5,630.00 | 5,210.00 | 5,210.00 | 5,210.00 | -5.10% | 551,219 |
| Sep 29, 2025 | 5,510.00 | 6,140.00 | 5,320.00 | 5,490.00 | 5,490.00 | -2.83% | 3,770,378 |
| Sep 26, 2025 | 5,550.00 | 6,090.00 | 5,250.00 | 5,650.00 | 5,650.00 | 19.07% | 6,243,722 |
| Sep 25, 2025 | 4,635.00 | 5,330.00 | 4,605.00 | 4,745.00 | 4,745.00 | 2.59% | 1,105,508 |
| Sep 24, 2025 | 4,665.00 | 4,670.00 | 4,600.00 | 4,625.00 | 4,625.00 | -0.43% | 23,461 |
| Sep 23, 2025 | 4,715.00 | 4,735.00 | 4,635.00 | 4,645.00 | 4,645.00 | -1.38% | 43,608 |
| Sep 22, 2025 | 4,750.00 | 4,795.00 | 4,705.00 | 4,710.00 | 4,710.00 | -1.77% | 33,915 |
| Sep 19, 2025 | 4,830.00 | 4,830.00 | 4,780.00 | 4,795.00 | 4,795.00 | -0.21% | 17,107 |
| Sep 18, 2025 | 4,780.00 | 4,825.00 | 4,775.00 | 4,805.00 | 4,805.00 | 0.63% | 13,516 |
| Sep 17, 2025 | 4,850.00 | 4,850.00 | 4,550.00 | 4,775.00 | 4,775.00 | -0.93% | 33,310 |
| Sep 16, 2025 | 4,835.00 | 4,895.00 | 4,805.00 | 4,820.00 | 4,820.00 | -0.31% | 23,675 |
| Sep 15, 2025 | 4,840.00 | 4,850.00 | 4,810.00 | 4,835.00 | 4,835.00 | -0.10% | 12,710 |
| Sep 12, 2025 | 4,845.00 | 4,860.00 | 4,830.00 | 4,840.00 | 4,840.00 | - | 19,062 |
| Sep 11, 2025 | 4,860.00 | 4,860.00 | 4,795.00 | 4,840.00 | 4,840.00 | -0.41% | 18,592 |
| Sep 10, 2025 | 4,885.00 | 4,885.00 | 4,825.00 | 4,860.00 | 4,860.00 | 0.41% | 11,065 |
| Sep 9, 2025 | 4,805.00 | 4,870.00 | 4,800.00 | 4,840.00 | 4,840.00 | - | 16,056 |
| Sep 8, 2025 | 4,840.00 | 4,845.00 | 4,755.00 | 4,840.00 | 4,840.00 | 0.31% | 9,370 |
| Sep 5, 2025 | 4,790.00 | 4,835.00 | 4,750.00 | 4,825.00 | 4,825.00 | - | 7,479 |
| Sep 4, 2025 | 4,810.00 | 4,850.00 | 4,785.00 | 4,825.00 | 4,825.00 | 0.31% | 9,208 |
| Sep 3, 2025 | 4,720.00 | 4,810.00 | 4,695.00 | 4,810.00 | 4,810.00 | 1.69% | 11,885 |
| Sep 2, 2025 | 4,775.00 | 4,775.00 | 4,695.00 | 4,730.00 | 4,730.00 | -0.32% | 23,315 |
| Sep 1, 2025 | 4,810.00 | 4,825.00 | 4,705.00 | 4,745.00 | 4,745.00 | -2.16% | 30,015 |
| Aug 29, 2025 | 4,870.00 | 4,960.00 | 4,800.00 | 4,850.00 | 4,850.00 | -0.21% | 22,841 |
| Aug 28, 2025 | 4,885.00 | 4,890.00 | 4,850.00 | 4,860.00 | 4,860.00 | -0.51% | 20,962 |
| Aug 27, 2025 | 4,950.00 | 4,950.00 | 4,865.00 | 4,885.00 | 4,885.00 | -1.41% | 24,618 |
| Aug 26, 2025 | 4,935.00 | 4,990.00 | 4,875.00 | 4,955.00 | 4,955.00 | -0.60% | 24,957 |
| Aug 25, 2025 | 5,010.00 | 5,030.00 | 4,955.00 | 4,985.00 | 4,985.00 | -0.10% | 15,767 |
| Aug 22, 2025 | 4,995.00 | 5,030.00 | 4,955.00 | 4,990.00 | 4,990.00 | - | 15,374 |
| Aug 21, 2025 | 4,905.00 | 5,090.00 | 4,905.00 | 4,990.00 | 4,990.00 | 0.71% | 19,722 |
| Aug 20, 2025 | 4,985.00 | 4,990.00 | 4,850.00 | 4,955.00 | 4,955.00 | -0.70% | 32,702 |
| Aug 19, 2025 | 5,010.00 | 5,050.00 | 4,970.00 | 4,990.00 | 4,990.00 | -1.19% | 18,093 |
| Aug 18, 2025 | 5,140.00 | 5,200.00 | 4,995.00 | 5,050.00 | 5,050.00 | -1.37% | 36,641 |
| Aug 14, 2025 | 5,100.00 | 5,200.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.39% | 17,692 |
| Aug 13, 2025 | 5,170.00 | 5,170.00 | 5,070.00 | 5,140.00 | 5,140.00 | 0.39% | 16,785 |
| Aug 12, 2025 | 5,140.00 | 5,190.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.39% | 11,380 |
| Aug 11, 2025 | 5,130.00 | 5,150.00 | 5,080.00 | 5,140.00 | 5,140.00 | 0.39% | 18,379 |
| Aug 8, 2025 | 5,140.00 | 5,190.00 | 5,090.00 | 5,120.00 | 5,120.00 | -1.16% | 12,574 |
| Aug 7, 2025 | 5,120.00 | 5,210.00 | 5,050.00 | 5,180.00 | 5,180.00 | 0.39% | 35,486 |
| Aug 6, 2025 | 5,040.00 | 5,160.00 | 5,020.00 | 5,160.00 | 5,160.00 | 1.98% | 15,090 |
| Aug 5, 2025 | 5,040.00 | 5,120.00 | 5,020.00 | 5,060.00 | 5,060.00 | 0.40% | 24,457 |
| Aug 4, 2025 | 4,900.00 | 5,060.00 | 4,880.00 | 5,040.00 | 5,040.00 | 3.17% | 34,489 |
| Aug 1, 2025 | 5,180.00 | 5,200.00 | 4,830.00 | 4,885.00 | 4,885.00 | -6.42% | 116,723 |
| Jul 31, 2025 | 5,240.00 | 5,270.00 | 5,150.00 | 5,220.00 | 5,220.00 | -0.19% | 31,024 |
| Jul 30, 2025 | 5,190.00 | 5,250.00 | 5,190.00 | 5,230.00 | 5,230.00 | 0.19% | 15,965 |
| Jul 29, 2025 | 5,210.00 | 5,300.00 | 5,190.00 | 5,220.00 | 5,220.00 | -1.69% | 30,246 |
| Jul 28, 2025 | 5,360.00 | 5,370.00 | 5,220.00 | 5,310.00 | 5,310.00 | -0.56% | 35,350 |
| Jul 25, 2025 | 5,300.00 | 5,420.00 | 5,280.00 | 5,340.00 | 5,340.00 | 0.19% | 21,487 |