Nobland International Inc. (KOSDAQ:145170)
South Korea · Delayed Price · Currency is KRW 4,670.00
-130.00 (-2.71%)
Apr 30, 2026, 3:30 PM KST
Nobland International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4,805.00 | 4,825.00 | 4,645.00 | 4,670.00 | 4,670.00 | -2.71% | 183,655 |
| Apr 29, 2026 | 4,860.00 | 4,895.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 175,924 |
| Apr 28, 2026 | 5,000.00 | 5,050.00 | 4,660.00 | 4,900.00 | 4,900.00 | -2.00% | 281,229 |
| Apr 27, 2026 | 4,890.00 | 5,370.00 | 4,825.00 | 5,000.00 | 5,000.00 | 3.84% | 1,872,028 |
| Apr 24, 2026 | 4,950.00 | 5,040.00 | 4,815.00 | 4,815.00 | 4,815.00 | -3.70% | 626,569 |
| Apr 23, 2026 | 4,600.00 | 5,740.00 | 4,530.00 | 5,000.00 | 5,000.00 | 9.05% | 10,171,461 |
| Apr 22, 2026 | 4,600.00 | 4,620.00 | 4,495.00 | 4,585.00 | 4,585.00 | -1.08% | 154,375 |
| Apr 21, 2026 | 4,770.00 | 4,775.00 | 4,605.00 | 4,635.00 | 4,635.00 | -2.01% | 229,509 |
| Apr 20, 2026 | 4,535.00 | 5,050.00 | 4,535.00 | 4,730.00 | 4,730.00 | 4.30% | 1,669,888 |
| Apr 17, 2026 | 4,500.00 | 5,200.00 | 4,425.00 | 4,535.00 | 4,535.00 | 0.78% | 2,570,266 |
| Apr 16, 2026 | 4,475.00 | 4,545.00 | 4,420.00 | 4,500.00 | 4,500.00 | 0.56% | 225,287 |
| Apr 15, 2026 | 4,270.00 | 4,790.00 | 4,250.00 | 4,475.00 | 4,475.00 | 5.05% | 1,388,972 |
| Apr 14, 2026 | 4,300.00 | 4,470.00 | 4,230.00 | 4,260.00 | 4,260.00 | -1.73% | 387,234 |
| Apr 13, 2026 | 3,960.00 | 4,770.00 | 3,900.00 | 4,335.00 | 4,335.00 | 9.47% | 4,110,823 |
| Apr 10, 2026 | 3,925.00 | 3,975.00 | 3,880.00 | 3,960.00 | 3,960.00 | 2.33% | 27,066 |
| Apr 9, 2026 | 3,925.00 | 3,925.00 | 3,860.00 | 3,870.00 | 3,870.00 | -1.40% | 35,121 |
| Apr 8, 2026 | 3,920.00 | 3,990.00 | 3,900.00 | 3,925.00 | 3,925.00 | 0.13% | 38,124 |
| Apr 7, 2026 | 3,850.00 | 4,070.00 | 3,815.00 | 3,920.00 | 3,920.00 | 1.82% | 39,331 |
| Apr 6, 2026 | 3,950.00 | 3,975.00 | 3,840.00 | 3,850.00 | 3,850.00 | -2.53% | 18,162 |
| Apr 3, 2026 | 3,955.00 | 3,990.00 | 3,800.00 | 3,950.00 | 3,950.00 | 1.02% | 29,613 |
| Apr 2, 2026 | 3,995.00 | 4,005.00 | 3,800.00 | 3,910.00 | 3,910.00 | -2.13% | 32,959 |
| Apr 1, 2026 | 3,975.00 | 4,050.00 | 3,915.00 | 3,995.00 | 3,995.00 | 2.17% | 33,224 |
| Mar 31, 2026 | 4,000.00 | 4,155.00 | 3,875.00 | 3,910.00 | 3,910.00 | -3.46% | 211,667 |
| Mar 30, 2026 | 3,705.00 | 4,095.00 | 3,630.00 | 4,050.00 | 4,050.00 | 7.00% | 338,166 |
| Mar 27, 2026 | 3,725.00 | 3,835.00 | 3,600.00 | 3,785.00 | 3,785.00 | 0.80% | 28,468 |
| Mar 26, 2026 | 3,765.00 | 3,810.00 | 3,705.00 | 3,755.00 | 3,755.00 | -1.44% | 24,388 |
| Mar 25, 2026 | 3,830.00 | 3,860.00 | 3,745.00 | 3,810.00 | 3,810.00 | 0.93% | 32,518 |
| Mar 24, 2026 | 3,790.00 | 3,820.00 | 3,710.00 | 3,775.00 | 3,775.00 | -0.26% | 21,390 |
| Mar 23, 2026 | 3,820.00 | 3,870.00 | 3,715.00 | 3,785.00 | 3,785.00 | -0.92% | 57,434 |
| Mar 20, 2026 | 3,785.00 | 3,895.00 | 3,770.00 | 3,820.00 | 3,820.00 | 0.92% | 25,207 |
| Mar 19, 2026 | 3,805.00 | 3,830.00 | 3,750.00 | 3,785.00 | 3,785.00 | -0.53% | 29,715 |
| Mar 18, 2026 | 3,900.00 | 3,920.00 | 3,800.00 | 3,805.00 | 3,805.00 | -1.04% | 41,924 |
| Mar 17, 2026 | 3,800.00 | 3,880.00 | 3,750.00 | 3,845.00 | 3,845.00 | 2.12% | 44,354 |
| Mar 16, 2026 | 3,750.00 | 3,770.00 | 3,715.00 | 3,765.00 | 3,765.00 | -0.40% | 25,436 |
| Mar 13, 2026 | 3,775.00 | 3,805.00 | 3,690.00 | 3,780.00 | 3,780.00 | - | 35,042 |
| Mar 12, 2026 | 3,695.00 | 3,780.00 | 3,610.00 | 3,780.00 | 3,780.00 | 2.30% | 39,292 |
| Mar 11, 2026 | 3,620.00 | 3,765.00 | 3,615.00 | 3,695.00 | 3,695.00 | 2.07% | 50,479 |
| Mar 10, 2026 | 3,525.00 | 3,620.00 | 3,525.00 | 3,620.00 | 3,620.00 | 2.99% | 24,368 |
| Mar 9, 2026 | 3,390.00 | 3,555.00 | 3,390.00 | 3,515.00 | 3,515.00 | -3.83% | 34,157 |
| Mar 6, 2026 | 3,600.00 | 3,655.00 | 3,485.00 | 3,655.00 | 3,655.00 | 1.25% | 30,215 |
| Mar 5, 2026 | 3,330.00 | 3,660.00 | 3,330.00 | 3,610.00 | 3,610.00 | 9.39% | 96,821 |
| Mar 4, 2026 | 3,660.00 | 3,710.00 | 3,300.00 | 3,300.00 | 3,300.00 | -11.29% | 181,554 |
| Mar 3, 2026 | 3,840.00 | 3,900.00 | 3,720.00 | 3,720.00 | 3,720.00 | -3.25% | 85,398 |
| Feb 27, 2026 | 3,900.00 | 3,940.00 | 3,835.00 | 3,845.00 | 3,845.00 | -2.29% | 90,239 |
| Feb 26, 2026 | 4,095.00 | 4,095.00 | 3,915.00 | 3,935.00 | 3,935.00 | -3.67% | 127,815 |
| Feb 25, 2026 | 4,090.00 | 4,100.00 | 4,040.00 | 4,085.00 | 4,085.00 | 0.12% | 53,797 |
| Feb 24, 2026 | 4,100.00 | 4,100.00 | 4,025.00 | 4,080.00 | 4,080.00 | - | 38,757 |
| Feb 23, 2026 | 4,100.00 | 4,140.00 | 4,025.00 | 4,080.00 | 4,080.00 | 0.74% | 63,485 |
| Feb 20, 2026 | 4,000.00 | 4,100.00 | 3,995.00 | 4,050.00 | 4,050.00 | 0.50% | 83,056 |
| Feb 19, 2026 | 4,040.00 | 4,075.00 | 3,990.00 | 4,030.00 | 4,030.00 | -0.49% | 48,331 |