Nousbo Co., Ltd. (KOSDAQ:332290)
South Korea · Delayed Price · Currency is KRW 1,274.00
-23.00 (-1.77%)
Last updated: Sep 19, 2025, 1:54 PM KST
Nousbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,284.00 | 1,297.00 | 1,268.00 | 1,293.00 | 1,293.00 | -0.31% | 383,970 |
| Sep 18, 2025 | 1,285.00 | 1,307.00 | 1,256.00 | 1,297.00 | 1,297.00 | 2.29% | 720,976 |
| Sep 17, 2025 | 1,216.00 | 1,290.00 | 1,213.00 | 1,268.00 | 1,268.00 | 3.34% | 1,290,266 |
| Sep 16, 2025 | 1,206.00 | 1,235.00 | 1,200.00 | 1,227.00 | 1,227.00 | 1.83% | 414,848 |
| Sep 15, 2025 | 1,232.00 | 1,237.00 | 1,200.00 | 1,205.00 | 1,205.00 | -2.19% | 433,802 |
| Sep 12, 2025 | 1,227.00 | 1,241.00 | 1,200.00 | 1,232.00 | 1,232.00 | 0.33% | 389,729 |
| Sep 11, 2025 | 1,219.00 | 1,253.00 | 1,212.00 | 1,228.00 | 1,228.00 | 0.74% | 730,817 |
| Sep 10, 2025 | 1,177.00 | 1,234.00 | 1,173.00 | 1,219.00 | 1,219.00 | 3.57% | 792,899 |
| Sep 9, 2025 | 1,171.00 | 1,208.00 | 1,165.00 | 1,177.00 | 1,177.00 | 0.68% | 749,510 |
| Sep 8, 2025 | 1,167.00 | 1,173.00 | 1,135.00 | 1,169.00 | 1,169.00 | 0.17% | 969,280 |
| Sep 5, 2025 | 1,320.00 | 1,320.00 | 1,143.00 | 1,167.00 | 1,167.00 | -12.26% | 3,911,631 |
| Sep 4, 2025 | 1,307.00 | 1,339.00 | 1,293.00 | 1,330.00 | 1,330.00 | 1.76% | 208,009 |
| Sep 3, 2025 | 1,345.00 | 1,345.00 | 1,289.00 | 1,307.00 | 1,307.00 | -1.66% | 242,341 |
| Sep 2, 2025 | 1,318.00 | 1,354.00 | 1,310.00 | 1,329.00 | 1,329.00 | 0.68% | 366,752 |
| Sep 1, 2025 | 1,349.00 | 1,350.00 | 1,300.00 | 1,320.00 | 1,320.00 | -3.15% | 409,498 |
| Aug 29, 2025 | 1,383.00 | 1,383.00 | 1,323.00 | 1,363.00 | 1,363.00 | -1.45% | 601,752 |
| Aug 28, 2025 | 1,420.00 | 1,454.00 | 1,382.00 | 1,383.00 | 1,383.00 | -5.21% | 949,607 |
| Aug 27, 2025 | 1,515.00 | 1,515.00 | 1,449.00 | 1,459.00 | 1,459.00 | -3.70% | 735,193 |
| Aug 26, 2025 | 1,599.00 | 1,647.00 | 1,492.00 | 1,515.00 | 1,515.00 | -5.25% | 1,360,799 |
| Aug 25, 2025 | 1,619.00 | 1,619.00 | 1,541.00 | 1,599.00 | 1,599.00 | -1.84% | 1,487,987 |
| Aug 22, 2025 | 1,660.00 | 1,697.00 | 1,600.00 | 1,629.00 | 1,629.00 | 1.81% | 3,495,977 |
| Aug 21, 2025 | 1,711.00 | 1,800.00 | 1,584.00 | 1,600.00 | 1,600.00 | -6.92% | 6,220,641 |
| Aug 20, 2025 | 1,469.00 | 1,905.00 | 1,461.00 | 1,719.00 | 1,719.00 | 17.26% | 36,335,480 |
| Aug 19, 2025 | 1,458.00 | 1,539.00 | 1,420.00 | 1,466.00 | 1,466.00 | 1.10% | 1,474,082 |
| Aug 18, 2025 | 1,410.00 | 1,507.00 | 1,391.00 | 1,450.00 | 1,450.00 | 1.90% | 753,066 |
| Aug 14, 2025 | 1,390.00 | 1,536.00 | 1,322.00 | 1,423.00 | 1,423.00 | 0.21% | 2,696,442 |
| Aug 13, 2025 | 1,490.00 | 1,500.00 | 1,406.00 | 1,420.00 | 1,420.00 | -6.64% | 1,069,441 |
| Aug 12, 2025 | 1,449.00 | 1,556.00 | 1,406.00 | 1,521.00 | 1,521.00 | 3.61% | 5,344,376 |
| Aug 11, 2025 | 1,357.00 | 1,700.00 | 1,322.00 | 1,468.00 | 1,468.00 | 12.23% | 16,531,790 |
| Aug 8, 2025 | 1,205.00 | 1,460.00 | 1,204.00 | 1,308.00 | 1,308.00 | 8.55% | 7,001,409 |
| Aug 7, 2025 | 1,180.00 | 1,265.00 | 1,170.00 | 1,205.00 | 1,205.00 | 2.55% | 452,768 |
| Aug 6, 2025 | 1,194.00 | 1,200.00 | 1,171.00 | 1,175.00 | 1,175.00 | -1.59% | 122,710 |
| Aug 5, 2025 | 1,220.00 | 1,266.00 | 1,168.00 | 1,194.00 | 1,194.00 | -1.81% | 375,604 |
| Aug 4, 2025 | 1,215.00 | 1,440.00 | 1,180.00 | 1,216.00 | 1,216.00 | 7.90% | 5,607,173 |
| Aug 1, 2025 | 1,181.00 | 1,181.00 | 1,125.00 | 1,127.00 | 1,127.00 | -4.57% | 66,042 |
| Jul 31, 2025 | 1,229.00 | 1,229.00 | 1,165.00 | 1,181.00 | 1,181.00 | -1.17% | 91,029 |
| Jul 30, 2025 | 1,187.00 | 1,209.00 | 1,176.00 | 1,195.00 | 1,195.00 | 0.67% | 43,789 |
| Jul 29, 2025 | 1,188.00 | 1,221.00 | 1,176.00 | 1,187.00 | 1,187.00 | -0.08% | 21,314 |
| Jul 28, 2025 | 1,233.00 | 1,259.00 | 1,188.00 | 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 | 1,233.00 | -1.20% | 35,714 |
| Jul 24, 2025 | 1,260.00 | 1,296.00 | 1,243.00 | 1,248.00 | 1,248.00 | -0.95% | 61,832 |
| Jul 23, 2025 | 1,256.00 | 1,278.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.24% | 70,536 |
| Jul 22, 2025 | 1,257.00 | 1,285.00 | 1,251.00 | 1,257.00 | 1,257.00 | - | 82,112 |
| Jul 21, 2025 | 1,255.00 | 1,264.00 | 1,249.00 | 1,257.00 | 1,257.00 | 0.24% | 25,692 |
| Jul 18, 2025 | 1,264.00 | 1,264.00 | 1,242.00 | 1,254.00 | 1,254.00 | -0.87% | 61,675 |
| Jul 17, 2025 | 1,275.00 | 1,297.00 | 1,252.00 | 1,265.00 | 1,265.00 | -0.71% | 55,360 |
| Jul 16, 2025 | 1,287.00 | 1,326.00 | 1,272.00 | 1,274.00 | 1,274.00 | -1.01% | 73,413 |
| Jul 15, 2025 | 1,280.00 | 1,341.00 | 1,279.00 | 1,287.00 | 1,287.00 | 0.70% | 186,355 |
| Jul 14, 2025 | 1,265.00 | 1,286.00 | 1,262.00 | 1,278.00 | 1,278.00 | 0.31% | 75,127 |
| Jul 11, 2025 | 1,232.00 | 1,278.00 | 1,220.00 | 1,274.00 | 1,274.00 | 3.41% | 99,458 |