Nousbo Co., Ltd. (KOSDAQ:332290)
South Korea · Delayed Price · Currency is KRW 1,165.00
-21.00 (-1.77%)
At close: Nov 6, 2025
Nousbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |