Nobland International Inc. (KOSDAQ:145170)
South Korea · Delayed Price · Currency is KRW 3,085.00
+5.00 (0.16%)
Jul 1, 2026, 3:30 PM KST
Nobland International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 3,140.00 | 3,145.00 | 3,000.00 | 3,085.00 | 3,085.00 | 0.16% | 15,537 |
| Jun 30, 2026 | 3,200.00 | 3,210.00 | 3,060.00 | 3,080.00 | 3,080.00 | -2.22% | 26,443 |
| Jun 29, 2026 | 2,855.00 | 3,160.00 | 2,855.00 | 3,150.00 | 3,150.00 | 7.69% | 49,400 |
| Jun 26, 2026 | 3,120.00 | 3,125.00 | 2,830.00 | 2,925.00 | 2,925.00 | -1.68% | 90,919 |
| Jun 25, 2026 | 2,925.00 | 3,125.00 | 2,925.00 | 2,975.00 | 2,975.00 | -3.72% | 102,679 |
| Jun 24, 2026 | 2,960.00 | 3,165.00 | 2,960.00 | 3,090.00 | 3,090.00 | 1.31% | 33,333 |
| Jun 23, 2026 | 3,170.00 | 3,290.00 | 3,040.00 | 3,050.00 | 3,050.00 | -7.72% | 102,577 |
| Jun 22, 2026 | 3,415.00 | 3,445.00 | 3,300.00 | 3,305.00 | 3,305.00 | -3.92% | 48,358 |
| Jun 19, 2026 | 3,680.00 | 3,680.00 | 3,315.00 | 3,440.00 | 3,440.00 | -6.52% | 115,100 |
| Jun 18, 2026 | 3,645.00 | 3,770.00 | 3,535.00 | 3,680.00 | 3,680.00 | 0.27% | 63,891 |
| Jun 17, 2026 | 3,555.00 | 3,910.00 | 3,510.00 | 3,670.00 | 3,670.00 | 2.09% | 92,402 |
| Jun 16, 2026 | 3,610.00 | 3,635.00 | 3,560.00 | 3,595.00 | 3,595.00 | -0.42% | 30,192 |
| Jun 15, 2026 | 3,640.00 | 3,715.00 | 3,535.00 | 3,610.00 | 3,610.00 | -0.55% | 73,300 |
| Jun 12, 2026 | 3,620.00 | 3,675.00 | 3,560.00 | 3,630.00 | 3,630.00 | 1.54% | 71,642 |
| Jun 11, 2026 | 3,635.00 | 3,720.00 | 3,530.00 | 3,575.00 | 3,575.00 | -1.65% | 67,031 |
| Jun 10, 2026 | 3,605.00 | 3,745.00 | 3,535.00 | 3,635.00 | 3,635.00 | 0.83% | 44,556 |
| Jun 9, 2026 | 3,535.00 | 3,745.00 | 3,530.00 | 3,605.00 | 3,605.00 | 1.26% | 75,772 |
| Jun 8, 2026 | 3,600.00 | 3,775.00 | 3,515.00 | 3,560.00 | 3,560.00 | -8.72% | 137,564 |
| Jun 5, 2026 | 3,935.00 | 3,945.00 | 3,775.00 | 3,900.00 | 3,900.00 | -1.64% | 63,267 |
| Jun 4, 2026 | 3,800.00 | 4,095.00 | 3,800.00 | 3,965.00 | 3,965.00 | 2.72% | 59,591 |
| Jun 2, 2026 | 3,950.00 | 4,010.00 | 3,710.00 | 3,860.00 | 3,860.00 | -3.86% | 142,419 |
| Jun 1, 2026 | 4,165.00 | 4,215.00 | 3,845.00 | 4,015.00 | 4,015.00 | -5.08% | 240,320 |
| May 29, 2026 | 4,545.00 | 4,565.00 | 4,200.00 | 4,230.00 | 4,230.00 | -6.93% | 166,857 |
| May 28, 2026 | 4,405.00 | 4,660.00 | 4,340.00 | 4,545.00 | 4,545.00 | 1.22% | 195,180 |
| May 27, 2026 | 4,630.00 | 4,630.00 | 4,360.00 | 4,490.00 | 4,490.00 | -3.02% | 165,358 |
| May 26, 2026 | 4,665.00 | 4,750.00 | 4,560.00 | 4,630.00 | 4,630.00 | -0.86% | 137,900 |
| May 22, 2026 | 4,490.00 | 4,730.00 | 4,490.00 | 4,670.00 | 4,670.00 | 4.24% | 124,984 |
| May 21, 2026 | 4,530.00 | 4,660.00 | 4,400.00 | 4,480.00 | 4,480.00 | - | 165,388 |
| May 20, 2026 | 4,650.00 | 4,710.00 | 4,350.00 | 4,480.00 | 4,480.00 | -6.37% | 352,983 |
| May 19, 2026 | 4,795.00 | 5,100.00 | 4,535.00 | 4,785.00 | 4,785.00 | -1.44% | 342,688 |
| May 18, 2026 | 4,790.00 | 5,050.00 | 4,730.00 | 4,855.00 | 4,855.00 | 1.46% | 329,145 |
| May 15, 2026 | 5,120.00 | 5,470.00 | 4,755.00 | 4,785.00 | 4,785.00 | -6.18% | 903,988 |
| May 14, 2026 | 5,340.00 | 5,750.00 | 5,080.00 | 5,100.00 | 5,100.00 | -4.49% | 1,796,969 |
| May 13, 2026 | 5,140.00 | 5,850.00 | 4,965.00 | 5,340.00 | 5,340.00 | 3.69% | 4,500,172 |
| May 12, 2026 | 5,030.00 | 6,060.00 | 4,725.00 | 5,150.00 | 5,150.00 | 5.10% | 14,684,350 |
| May 11, 2026 | 4,850.00 | 5,150.00 | 4,700.00 | 4,900.00 | 4,900.00 | 1.14% | 702,823 |
| May 8, 2026 | 4,645.00 | 5,290.00 | 4,555.00 | 4,845.00 | 4,845.00 | 4.53% | 1,309,728 |
| May 7, 2026 | 4,540.00 | 4,645.00 | 4,400.00 | 4,635.00 | 4,635.00 | 1.09% | 176,569 |
| May 6, 2026 | 4,675.00 | 4,780.00 | 4,525.00 | 4,585.00 | 4,585.00 | -1.93% | 187,180 |
| May 4, 2026 | 4,685.00 | 4,785.00 | 4,645.00 | 4,675.00 | 4,675.00 | 0.11% | 97,796 |
| Apr 30, 2026 | 4,805.00 | 4,825.00 | 4,645.00 | 4,670.00 | 4,670.00 | -2.71% | 184,050 |
| Apr 29, 2026 | 4,860.00 | 4,895.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 179,272 |
| Apr 28, 2026 | 5,000.00 | 5,050.00 | 4,660.00 | 4,900.00 | 4,900.00 | -2.00% | 281,754 |
| 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% | 641,305 |
| Apr 23, 2026 | 4,600.00 | 5,740.00 | 4,530.00 | 5,000.00 | 5,000.00 | 9.05% | 10,190,180 |
| Apr 22, 2026 | 4,600.00 | 4,620.00 | 4,495.00 | 4,585.00 | 4,585.00 | -1.08% | 155,535 |
| 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% | 1,673,503 |
| Apr 17, 2026 | 4,500.00 | 5,200.00 | 4,425.00 | 4,535.00 | 4,535.00 | 0.78% | 2,572,898 |