Nousbo Co., Ltd. (KOSDAQ:332290)
South Korea · Delayed Price · Currency is KRW 1,287.00
+160.00 (14.20%)
Last updated: Aug 4, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 1,200.00 | 1,204.00 | 1,164.00 | 1,194.00 | - | -0.50% | 93,410 |
| Jun 17, 2025 | 1,200.00 | 1,250.00 | 1,194.00 | 1,200.00 | - | -1.07% | 181,571 |
| Jun 16, 2025 | 1,193.00 | 1,258.00 | 1,165.00 | 1,213.00 | - | 1.17% | 564,134 |
| Jun 13, 2025 | 1,271.00 | 1,285.00 | 1,161.00 | 1,199.00 | - | -5.59% | 734,240 |
| Jun 12, 2025 | 1,220.00 | 1,370.00 | 1,195.00 | 1,270.00 | - | 5.13% | 2,440,068 |
| Jun 11, 2025 | 1,238.00 | 1,238.00 | 1,200.00 | 1,208.00 | - | -0.98% | 97,932 |
| Jun 10, 2025 | 1,230.00 | 1,239.00 | 1,194.00 | 1,220.00 | - | - | 95,942 |
| Jun 9, 2025 | 1,245.00 | 1,251.00 | 1,200.00 | 1,220.00 | - | -2.79% | 133,744 |
| Jun 5, 2025 | 1,276.00 | 1,330.00 | 1,210.00 | 1,255.00 | - | -1.65% | 505,039 |
| Jun 4, 2025 | 1,195.00 | 1,314.00 | 1,170.00 | 1,276.00 | - | 9.15% | 776,948 |
| Jun 2, 2025 | 1,104.00 | 1,333.00 | 1,104.00 | 1,169.00 | - | 5.89% | 1,639,548 |
| May 30, 2025 | 1,141.00 | 1,144.00 | 1,089.00 | 1,104.00 | - | -3.50% | 91,680 |
| May 29, 2025 | 1,138.00 | 1,176.00 | 1,121.00 | 1,144.00 | - | 0.53% | 84,592 |
| May 28, 2025 | 1,093.00 | 1,140.00 | 1,065.00 | 1,138.00 | - | 4.12% | 130,727 |