Nousbo Co., Ltd. (KOSDAQ:332290)
South Korea · Delayed Price · Currency is KRW 1,260.00
+6.00 (0.48%)
At close: Dec 5, 2025
Nousbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,254.00 | 1,278.00 | 1,240.00 | 1,260.00 | 1,260.00 | 0.48% | 167,343 |
| Dec 4, 2025 | 1,272.00 | 1,272.00 | 1,241.00 | 1,254.00 | 1,254.00 | -1.42% | 201,962 |
| Dec 3, 2025 | 1,285.00 | 1,289.00 | 1,257.00 | 1,272.00 | 1,272.00 | -1.01% | 224,217 |
| Dec 2, 2025 | 1,240.00 | 1,300.00 | 1,239.00 | 1,285.00 | 1,285.00 | 3.63% | 433,460 |
| Dec 1, 2025 | 1,246.00 | 1,272.00 | 1,238.00 | 1,240.00 | 1,240.00 | -0.64% | 282,002 |
| Nov 28, 2025 | 1,222.00 | 1,250.00 | 1,210.00 | 1,248.00 | 1,248.00 | 2.13% | 481,897 |
| Nov 27, 2025 | 1,203.00 | 1,235.00 | 1,190.00 | 1,222.00 | 1,222.00 | 0.99% | 484,046 |
| Nov 26, 2025 | 1,160.00 | 1,343.00 | 1,157.00 | 1,210.00 | 1,210.00 | 4.22% | 2,923,195 |
| Nov 25, 2025 | 1,229.00 | 1,241.00 | 1,153.00 | 1,161.00 | 1,161.00 | -4.68% | 633,293 |
| Nov 24, 2025 | 1,187.00 | 1,254.00 | 1,180.00 | 1,218.00 | 1,218.00 | 2.96% | 685,902 |
| Nov 21, 2025 | 1,201.00 | 1,201.00 | 1,170.00 | 1,183.00 | 1,183.00 | -1.74% | 291,716 |
| Nov 20, 2025 | 1,184.00 | 1,217.00 | 1,180.00 | 1,204.00 | 1,204.00 | 1.69% | 384,599 |
| Nov 19, 2025 | 1,153.00 | 1,189.00 | 1,141.00 | 1,184.00 | 1,184.00 | 2.69% | 321,913 |
| Nov 18, 2025 | 1,177.00 | 1,195.00 | 1,137.00 | 1,153.00 | 1,153.00 | -2.04% | 547,139 |
| Nov 17, 2025 | 1,194.00 | 1,209.00 | 1,162.00 | 1,177.00 | 1,177.00 | -1.34% | 800,217 |
| Nov 14, 2025 | 1,161.00 | 1,425.00 | 1,160.00 | 1,193.00 | 1,193.00 | 4.37% | 11,798,050 |
| Nov 13, 2025 | 1,168.00 | 1,168.00 | 1,135.00 | 1,143.00 | 1,143.00 | -0.26% | 90,793 |
| Nov 12, 2025 | 1,126.00 | 1,148.00 | 1,121.00 | 1,146.00 | 1,146.00 | 1.87% | 54,051 |
| Nov 11, 2025 | 1,160.00 | 1,176.00 | 1,116.00 | 1,125.00 | 1,125.00 | -3.02% | 192,738 |
| Nov 10, 2025 | 1,123.00 | 1,160.00 | 1,107.00 | 1,160.00 | 1,160.00 | 4.60% | 158,230 |
| Nov 7, 2025 | 1,155.00 | 1,155.00 | 1,105.00 | 1,109.00 | 1,109.00 | -4.81% | 334,482 |
| Nov 6, 2025 | 1,183.00 | 1,197.00 | 1,158.00 | 1,165.00 | 1,165.00 | -1.77% | 157,740 |
| Nov 5, 2025 | 1,204.00 | 1,205.00 | 1,160.00 | 1,186.00 | 1,186.00 | -1.50% | 241,648 |
| Nov 4, 2025 | 1,220.00 | 1,279.00 | 1,185.00 | 1,204.00 | 1,204.00 | -1.31% | 290,776 |
| Nov 3, 2025 | 1,264.00 | 1,275.00 | 1,200.00 | 1,220.00 | 1,220.00 | -3.48% | 298,626 |
| Oct 31, 2025 | 1,284.00 | 1,299.00 | 1,259.00 | 1,264.00 | 1,264.00 | -1.56% | 143,341 |
| Oct 30, 2025 | 1,330.00 | 1,349.00 | 1,284.00 | 1,284.00 | 1,284.00 | -4.46% | 369,921 |
| Oct 29, 2025 | 1,310.00 | 1,363.00 | 1,304.00 | 1,344.00 | 1,344.00 | 2.60% | 486,181 |
| Oct 28, 2025 | 1,310.00 | 1,355.00 | 1,273.00 | 1,310.00 | 1,310.00 | 0.08% | 929,533 |
| Oct 27, 2025 | 1,325.00 | 1,353.00 | 1,303.00 | 1,309.00 | 1,309.00 | -1.06% | 428,580 |
| Oct 24, 2025 | 1,256.00 | 1,344.00 | 1,256.00 | 1,323.00 | 1,323.00 | 5.33% | 1,067,142 |
| Oct 23, 2025 | 1,198.00 | 1,316.00 | 1,185.00 | 1,256.00 | 1,256.00 | 5.02% | 1,216,622 |
| Oct 22, 2025 | 1,154.00 | 1,285.00 | 1,123.00 | 1,196.00 | 1,196.00 | 3.64% | 1,513,982 |
| Oct 21, 2025 | 1,166.00 | 1,179.00 | 1,145.00 | 1,154.00 | 1,154.00 | -0.94% | 177,465 |
| Oct 20, 2025 | 1,147.00 | 1,173.00 | 1,130.00 | 1,165.00 | 1,165.00 | 1.66% | 196,229 |
| Oct 17, 2025 | 1,225.00 | 1,226.00 | 1,145.00 | 1,146.00 | 1,146.00 | -3.70% | 493,427 |
| Oct 16, 2025 | 1,215.00 | 1,226.00 | 1,172.00 | 1,190.00 | 1,190.00 | -2.94% | 354,169 |
| Oct 15, 2025 | 1,183.00 | 1,272.00 | 1,183.00 | 1,226.00 | 1,226.00 | 4.61% | 452,551 |
| Oct 14, 2025 | 1,201.00 | 1,216.00 | 1,163.00 | 1,172.00 | 1,172.00 | -2.01% | 329,953 |
| Oct 13, 2025 | 1,208.00 | 1,246.00 | 1,176.00 | 1,196.00 | 1,196.00 | -1.08% | 479,921 |
| Oct 10, 2025 | 1,226.00 | 1,248.00 | 1,184.00 | 1,209.00 | 1,209.00 | -1.39% | 208,283 |
| Oct 2, 2025 | 1,224.00 | 1,243.00 | 1,181.00 | 1,226.00 | 1,226.00 | 0.16% | 428,372 |
| Oct 1, 2025 | 1,235.00 | 1,258.00 | 1,198.00 | 1,224.00 | 1,224.00 | -1.29% | 216,739 |
| Sep 30, 2025 | 1,262.00 | 1,263.00 | 1,216.00 | 1,240.00 | 1,240.00 | -1.20% | 208,469 |
| Sep 29, 2025 | 1,285.00 | 1,290.00 | 1,250.00 | 1,255.00 | 1,255.00 | -2.94% | 557,359 |
| Sep 26, 2025 | 1,309.00 | 1,393.00 | 1,280.00 | 1,293.00 | 1,293.00 | 0.47% | 3,244,030 |
| Sep 25, 2025 | 1,270.00 | 1,410.00 | 1,261.00 | 1,287.00 | 1,287.00 | 1.34% | 2,400,275 |
| Sep 24, 2025 | 1,300.00 | 1,300.00 | 1,259.00 | 1,270.00 | 1,270.00 | -2.31% | 430,736 |
| Sep 23, 2025 | 1,327.00 | 1,327.00 | 1,282.00 | 1,300.00 | 1,300.00 | -0.99% | 262,541 |
| Sep 22, 2025 | 1,300.00 | 1,334.00 | 1,291.00 | 1,313.00 | 1,313.00 | 1.55% | 427,055 |