Nousbo Co., Ltd. (KOSDAQ:332290)
South Korea · Delayed Price · Currency is KRW 1,105.00
-9.00 (-0.81%)
At close: Jan 30, 2026
Nousbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 1,225.00 | 1,237.00 | 1,190.00 | 1,198.00 | 1,198.00 | -2.20% | 209,959 |
| Jan 2, 2026 | 1,220.00 | 1,247.00 | 1,213.00 | 1,225.00 | 1,225.00 | 0.41% | 77,516 |
| Dec 30, 2025 | 1,246.00 | 1,250.00 | 1,215.00 | 1,220.00 | 1,220.00 | -2.09% | 91,266 |
| Dec 29, 2025 | 1,206.00 | 1,246.00 | 1,206.00 | 1,246.00 | 1,246.00 | 3.49% | 90,865 |
| Dec 26, 2025 | 1,223.00 | 1,246.00 | 1,192.00 | 1,204.00 | 1,204.00 | -1.63% | 159,156 |
| Dec 24, 2025 | 1,255.00 | 1,256.00 | 1,224.00 | 1,224.00 | 1,224.00 | -2.47% | 126,868 |
| Dec 23, 2025 | 1,262.00 | 1,273.00 | 1,229.00 | 1,255.00 | 1,255.00 | -1.41% | 151,518 |
| Dec 22, 2025 | 1,285.00 | 1,285.00 | 1,259.00 | 1,273.00 | 1,273.00 | - | 124,151 |
| Dec 19, 2025 | 1,252.00 | 1,282.00 | 1,244.00 | 1,273.00 | 1,273.00 | 1.68% | 144,395 |
| Dec 18, 2025 | 1,247.00 | 1,272.00 | 1,222.00 | 1,252.00 | 1,252.00 | -0.08% | 266,590 |
| Dec 17, 2025 | 1,280.00 | 1,284.00 | 1,243.00 | 1,253.00 | 1,253.00 | -2.11% | 690,615 |
| Dec 16, 2025 | 1,308.00 | 1,308.00 | 1,253.00 | 1,280.00 | 1,280.00 | -2.14% | 208,273 |
| Dec 15, 2025 | 1,330.00 | 1,339.00 | 1,302.00 | 1,308.00 | 1,308.00 | -1.65% | 207,228 |
| Dec 12, 2025 | 1,390.00 | 1,390.00 | 1,317.00 | 1,330.00 | 1,330.00 | -2.92% | 561,540 |
| Dec 11, 2025 | 1,292.00 | 1,383.00 | 1,272.00 | 1,370.00 | 1,370.00 | 6.04% | 1,447,990 |
| Dec 10, 2025 | 1,271.00 | 1,295.00 | 1,230.00 | 1,292.00 | 1,292.00 | 2.95% | 339,408 |
| Dec 9, 2025 | 1,260.00 | 1,261.00 | 1,211.00 | 1,255.00 | 1,255.00 | -1.26% | 254,243 |
| Dec 8, 2025 | 1,257.00 | 1,289.00 | 1,235.00 | 1,271.00 | 1,271.00 | 0.87% | 295,682 |
| 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 |