Nousbo Co., Ltd. (KOSDAQ:332290)
South Korea · Delayed Price · Currency is KRW 1,329.00
-54.00 (-3.90%)
Last updated: Aug 29, 2025, 12:09 PM KST
Nousbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,420.00 | 1,454.00 | 1,382.00 | 1,383.00 | - | -5.21% | 949,607 |
| Aug 27, 2025 | 1,515.00 | 1,515.00 | 1,449.00 | 1,459.00 | - | -3.70% | 735,193 |
| Aug 26, 2025 | 1,599.00 | 1,647.00 | 1,492.00 | 1,515.00 | - | -5.25% | 1,360,799 |
| Aug 25, 2025 | 1,619.00 | 1,619.00 | 1,541.00 | 1,599.00 | - | -1.84% | 1,487,987 |
| Aug 22, 2025 | 1,660.00 | 1,697.00 | 1,600.00 | 1,629.00 | - | 1.81% | 3,495,977 |
| Aug 21, 2025 | 1,711.00 | 1,800.00 | 1,584.00 | 1,600.00 | - | -6.92% | 6,220,641 |
| Aug 20, 2025 | 1,469.00 | 1,905.00 | 1,461.00 | 1,719.00 | - | 17.26% | 36,335,480 |
| Aug 19, 2025 | 1,458.00 | 1,539.00 | 1,420.00 | 1,466.00 | - | 1.10% | 1,474,082 |
| Aug 18, 2025 | 1,410.00 | 1,507.00 | 1,391.00 | 1,450.00 | - | 1.90% | 753,066 |
| Aug 14, 2025 | 1,390.00 | 1,536.00 | 1,322.00 | 1,423.00 | - | 0.21% | 2,696,442 |
| Aug 13, 2025 | 1,490.00 | 1,500.00 | 1,406.00 | 1,420.00 | - | -6.64% | 1,069,441 |
| Aug 12, 2025 | 1,449.00 | 1,556.00 | 1,406.00 | 1,521.00 | - | 3.61% | 5,344,376 |
| Aug 11, 2025 | 1,357.00 | 1,700.00 | 1,322.00 | 1,468.00 | - | 12.23% | 16,531,790 |
| Aug 8, 2025 | 1,205.00 | 1,460.00 | 1,204.00 | 1,308.00 | - | 8.55% | 7,001,409 |
| Aug 7, 2025 | 1,180.00 | 1,265.00 | 1,170.00 | 1,205.00 | - | 2.55% | 452,768 |
| Aug 6, 2025 | 1,194.00 | 1,200.00 | 1,171.00 | 1,175.00 | - | -1.59% | 122,710 |
| Aug 5, 2025 | 1,220.00 | 1,266.00 | 1,168.00 | 1,194.00 | - | -1.81% | 375,604 |
| Aug 4, 2025 | 1,215.00 | 1,440.00 | 1,180.00 | 1,216.00 | - | 7.90% | 5,607,173 |
| Aug 1, 2025 | 1,181.00 | 1,181.00 | 1,125.00 | 1,127.00 | - | -4.57% | 66,042 |
| Jul 31, 2025 | 1,229.00 | 1,229.00 | 1,165.00 | 1,181.00 | - | -1.17% | 91,029 |
| Jul 30, 2025 | 1,187.00 | 1,209.00 | 1,176.00 | 1,195.00 | - | 0.67% | 43,789 |
| Jul 29, 2025 | 1,188.00 | 1,221.00 | 1,176.00 | 1,187.00 | - | -0.08% | 21,314 |
| Jul 28, 2025 | 1,233.00 | 1,259.00 | 1,188.00 | 1,188.00 | - | -3.65% | 117,312 |
| Jul 25, 2025 | 1,248.00 | 1,248.00 | 1,213.00 | 1,233.00 | - | -1.20% | 35,714 |
| Jul 24, 2025 | 1,260.00 | 1,296.00 | 1,243.00 | 1,248.00 | - | -0.95% | 61,832 |
| Jul 23, 2025 | 1,256.00 | 1,278.00 | 1,250.00 | 1,260.00 | - | 0.24% | 70,536 |
| Jul 22, 2025 | 1,257.00 | 1,285.00 | 1,251.00 | 1,257.00 | - | - | 82,112 |
| Jul 21, 2025 | 1,255.00 | 1,264.00 | 1,249.00 | 1,257.00 | - | 0.24% | 25,692 |
| Jul 18, 2025 | 1,264.00 | 1,264.00 | 1,242.00 | 1,254.00 | - | -0.87% | 61,675 |
| Jul 17, 2025 | 1,275.00 | 1,297.00 | 1,252.00 | 1,265.00 | - | -0.71% | 55,360 |
| Jul 16, 2025 | 1,287.00 | 1,326.00 | 1,272.00 | 1,274.00 | - | -1.01% | 73,413 |
| Jul 15, 2025 | 1,280.00 | 1,341.00 | 1,279.00 | 1,287.00 | - | 0.70% | 186,355 |
| Jul 14, 2025 | 1,265.00 | 1,286.00 | 1,262.00 | 1,278.00 | - | 0.31% | 75,127 |
| Jul 11, 2025 | 1,232.00 | 1,278.00 | 1,220.00 | 1,274.00 | - | 3.41% | 99,458 |
| Jul 10, 2025 | 1,213.00 | 1,236.00 | 1,213.00 | 1,232.00 | - | 0.98% | 57,484 |
| Jul 9, 2025 | 1,220.00 | 1,243.00 | 1,206.00 | 1,220.00 | - | - | 95,420 |
| Jul 8, 2025 | 1,239.00 | 1,398.00 | 1,212.00 | 1,220.00 | - | -1.53% | 1,122,886 |
| Jul 7, 2025 | 1,255.00 | 1,255.00 | 1,230.00 | 1,239.00 | - | -1.27% | 51,830 |
| Jul 4, 2025 | 1,290.00 | 1,290.00 | 1,237.00 | 1,255.00 | - | -2.71% | 116,720 |
| Jul 3, 2025 | 1,268.00 | 1,302.00 | 1,255.00 | 1,290.00 | - | 1.74% | 122,568 |
| Jul 2, 2025 | 1,290.00 | 1,296.00 | 1,246.00 | 1,268.00 | - | -1.71% | 96,638 |
| Jul 1, 2025 | 1,278.00 | 1,305.00 | 1,261.00 | 1,290.00 | - | 0.94% | 220,615 |
| Jun 30, 2025 | 1,238.00 | 1,280.00 | 1,216.00 | 1,278.00 | - | 3.73% | 134,023 |
| Jun 27, 2025 | 1,239.00 | 1,258.00 | 1,225.00 | 1,232.00 | - | -0.56% | 81,464 |
| Jun 26, 2025 | 1,253.00 | 1,253.00 | 1,217.00 | 1,239.00 | - | -1.12% | 197,433 |
| Jun 25, 2025 | 1,250.00 | 1,271.00 | 1,229.00 | 1,253.00 | - | 0.24% | 117,067 |
| Jun 24, 2025 | 1,276.00 | 1,276.00 | 1,223.00 | 1,250.00 | - | 1.87% | 251,643 |
| Jun 23, 2025 | 1,210.00 | 1,279.00 | 1,159.00 | 1,227.00 | - | 1.40% | 601,842 |
| Jun 20, 2025 | 1,180.00 | 1,212.00 | 1,168.00 | 1,210.00 | - | 1.34% | 155,320 |
| Jun 19, 2025 | 1,194.00 | 1,200.00 | 1,185.00 | 1,194.00 | - | - | 76,024 |