Nousbo Co., Ltd. (KOSDAQ:332290)
South Korea · Delayed Price · Currency is KRW 1,363.00
+38.00 (2.87%)
At close: Mar 20, 2026
Nousbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,326.00 | 1,398.00 | 1,316.00 | 1,363.00 | 1,363.00 | 2.87% | 996,846 |
| Mar 19, 2026 | 1,342.00 | 1,354.00 | 1,297.00 | 1,325.00 | 1,325.00 | 4.25% | 1,233,219 |
| Mar 18, 2026 | 1,308.00 | 1,310.00 | 1,263.00 | 1,271.00 | 1,271.00 | -2.83% | 607,153 |
| Mar 17, 2026 | 1,353.00 | 1,353.00 | 1,285.00 | 1,308.00 | 1,308.00 | -3.96% | 1,469,664 |
| Mar 16, 2026 | 1,301.00 | 1,400.00 | 1,289.00 | 1,362.00 | 1,362.00 | 6.74% | 2,923,916 |
| Mar 13, 2026 | 1,270.00 | 1,439.00 | 1,260.00 | 1,276.00 | 1,276.00 | 3.99% | 8,007,839 |
| Mar 12, 2026 | 1,270.00 | 1,283.00 | 1,213.00 | 1,227.00 | 1,227.00 | -2.08% | 1,142,563 |
| Mar 11, 2026 | 1,274.00 | 1,296.00 | 1,220.00 | 1,253.00 | 1,253.00 | -1.80% | 1,664,274 |
| Mar 10, 2026 | 1,301.00 | 1,354.00 | 1,260.00 | 1,276.00 | 1,276.00 | -6.79% | 2,201,972 |
| Mar 9, 2026 | 1,382.00 | 1,618.00 | 1,320.00 | 1,369.00 | 1,369.00 | 8.22% | 26,177,630 |
| Mar 6, 2026 | 1,246.00 | 1,273.00 | 1,232.00 | 1,265.00 | 1,265.00 | 3.52% | 702,687 |
| Mar 5, 2026 | 1,186.00 | 1,249.00 | 1,182.00 | 1,222.00 | 1,222.00 | 3.82% | 795,765 |
| Mar 4, 2026 | 1,280.00 | 1,342.00 | 1,130.00 | 1,177.00 | 1,177.00 | -9.53% | 3,330,234 |
| Mar 3, 2026 | 1,220.00 | 1,341.00 | 1,202.00 | 1,301.00 | 1,301.00 | 6.29% | 2,685,407 |
| Feb 27, 2026 | 1,232.00 | 1,243.00 | 1,196.00 | 1,224.00 | 1,224.00 | -0.65% | 457,742 |
| Feb 26, 2026 | 1,222.00 | 1,313.00 | 1,221.00 | 1,232.00 | 1,232.00 | 0.74% | 798,060 |
| Feb 25, 2026 | 1,222.00 | 1,320.00 | 1,209.00 | 1,223.00 | 1,223.00 | 0.16% | 989,792 |
| Feb 24, 2026 | 1,214.00 | 1,238.00 | 1,210.00 | 1,221.00 | 1,221.00 | - | 280,016 |
| Feb 23, 2026 | 1,216.00 | 1,253.00 | 1,208.00 | 1,221.00 | 1,221.00 | 0.41% | 324,749 |
| Feb 20, 2026 | 1,232.00 | 1,240.00 | 1,211.00 | 1,216.00 | 1,216.00 | -1.62% | 237,475 |
| Feb 19, 2026 | 1,257.00 | 1,272.00 | 1,222.00 | 1,236.00 | 1,236.00 | -1.67% | 257,762 |
| Feb 13, 2026 | 1,271.00 | 1,313.00 | 1,233.00 | 1,257.00 | 1,257.00 | -1.18% | 422,528 |
| Feb 12, 2026 | 1,264.00 | 1,290.00 | 1,250.00 | 1,272.00 | 1,272.00 | 0.63% | 379,324 |
| Feb 11, 2026 | 1,248.00 | 1,294.00 | 1,237.00 | 1,264.00 | 1,264.00 | 1.69% | 451,672 |
| Feb 10, 2026 | 1,250.00 | 1,259.00 | 1,220.00 | 1,243.00 | 1,243.00 | -0.56% | 453,106 |
| Feb 9, 2026 | 1,247.00 | 1,325.00 | 1,220.00 | 1,250.00 | 1,250.00 | 2.71% | 1,512,247 |
| Feb 6, 2026 | 1,112.00 | 1,274.00 | 1,080.00 | 1,217.00 | 1,217.00 | 6.66% | 5,315,021 |
| Feb 5, 2026 | 1,140.00 | 1,167.00 | 1,111.00 | 1,141.00 | 1,141.00 | 0.09% | 344,841 |
| Feb 4, 2026 | 1,124.00 | 1,180.00 | 1,121.00 | 1,140.00 | 1,140.00 | -0.09% | 651,915 |
| Feb 3, 2026 | 1,176.00 | 1,212.00 | 1,096.00 | 1,141.00 | 1,141.00 | 5.65% | 1,901,250 |
| Feb 2, 2026 | 1,090.00 | 1,110.00 | 1,075.00 | 1,080.00 | 1,080.00 | -2.26% | 212,454 |
| Jan 30, 2026 | 1,114.00 | 1,125.00 | 1,093.00 | 1,105.00 | 1,105.00 | -0.81% | 179,823 |
| Jan 29, 2026 | 1,132.00 | 1,132.00 | 1,097.00 | 1,114.00 | 1,114.00 | -1.59% | 258,631 |
| Jan 28, 2026 | 1,122.00 | 1,134.00 | 1,122.00 | 1,132.00 | 1,132.00 | - | 81,737 |
| Jan 27, 2026 | 1,148.00 | 1,148.00 | 1,118.00 | 1,132.00 | 1,132.00 | -0.61% | 95,272 |
| Jan 26, 2026 | 1,112.00 | 1,195.00 | 1,110.00 | 1,139.00 | 1,139.00 | 2.34% | 168,831 |
| Jan 23, 2026 | 1,101.00 | 1,114.00 | 1,064.00 | 1,113.00 | 1,113.00 | 2.96% | 149,018 |
| Jan 22, 2026 | 1,090.00 | 1,098.00 | 1,064.00 | 1,081.00 | 1,081.00 | -0.37% | 175,917 |
| Jan 21, 2026 | 1,116.00 | 1,116.00 | 1,070.00 | 1,085.00 | 1,085.00 | -2.78% | 289,121 |
| Jan 20, 2026 | 1,112.00 | 1,136.00 | 1,098.00 | 1,116.00 | 1,116.00 | -0.09% | 194,077 |
| Jan 19, 2026 | 1,122.00 | 1,134.00 | 1,099.00 | 1,117.00 | 1,117.00 | -0.36% | 265,212 |
| Jan 16, 2026 | 1,134.00 | 1,144.00 | 1,112.00 | 1,121.00 | 1,121.00 | -1.15% | 260,330 |
| Jan 15, 2026 | 1,158.00 | 1,160.00 | 1,123.00 | 1,134.00 | 1,134.00 | -2.07% | 373,590 |
| Jan 14, 2026 | 1,141.00 | 1,330.00 | 1,115.00 | 1,158.00 | 1,158.00 | 1.58% | 3,521,931 |
| Jan 13, 2026 | 1,171.00 | 1,172.00 | 1,130.00 | 1,140.00 | 1,140.00 | -2.56% | 215,496 |
| Jan 12, 2026 | 1,161.00 | 1,179.00 | 1,156.00 | 1,170.00 | 1,170.00 | 0.78% | 136,295 |
| Jan 9, 2026 | 1,178.00 | 1,178.00 | 1,153.00 | 1,161.00 | 1,161.00 | 0.52% | 77,988 |
| Jan 8, 2026 | 1,184.00 | 1,188.00 | 1,155.00 | 1,155.00 | 1,155.00 | -2.45% | 167,493 |
| Jan 7, 2026 | 1,201.00 | 1,201.00 | 1,176.00 | 1,184.00 | 1,184.00 | -1.33% | 176,575 |
| Jan 6, 2026 | 1,198.00 | 1,215.00 | 1,195.00 | 1,200.00 | 1,200.00 | 0.17% | 135,713 |