Nousbo Co., Ltd. (KOSDAQ:332290)
South Korea · Delayed Price · Currency is KRW 4,355.00
+5.00 (0.11%)
At close: Sep 18, 2026
Nousbo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,350.00 | 4,530.00 | 4,305.00 | 4,355.00 | 4,355.00 | 0.11% | 20,915 |
| Sep 17, 2026 | 4,350.00 | 4,435.00 | 4,140.00 | 4,350.00 | 4,350.00 | - | 18,035 |
| Sep 16, 2026 | 4,450.00 | 4,460.00 | 4,265.00 | 4,350.00 | 4,350.00 | -2.03% | 22,644 |
| Sep 15, 2026 | 4,490.00 | 4,860.00 | 4,200.00 | 4,440.00 | 4,440.00 | -2.42% | 58,990 |
| Sep 14, 2026 | 5,490.00 | 5,600.00 | 4,400.00 | 4,550.00 | 4,550.00 | 1.45% | 169,587 |
| Aug 20, 2026 | 4,435.00 | 4,740.00 | 4,360.00 | 4,485.00 | 4,485.00 | 0.22% | 31,917 |
| Aug 19, 2026 | 4,490.00 | 4,645.00 | 4,300.00 | 4,475.00 | 4,475.00 | 0.56% | 39,847 |
| Aug 18, 2026 | 4,420.00 | 4,665.00 | 4,360.00 | 4,450.00 | 4,450.00 | 0.68% | 54,979 |
| Aug 14, 2026 | 4,375.00 | 4,495.00 | 4,215.00 | 4,420.00 | 4,420.00 | -0.11% | 40,090 |
| Aug 13, 2026 | 4,655.00 | 4,655.00 | 4,375.00 | 4,425.00 | 4,425.00 | -4.94% | 50,961 |
| Aug 12, 2026 | 4,790.00 | 4,945.00 | 4,625.00 | 4,655.00 | 4,655.00 | -2.62% | 28,067 |
| Aug 11, 2026 | 4,875.00 | 4,975.00 | 4,750.00 | 4,780.00 | 4,780.00 | -2.55% | 10,010 |
| Aug 10, 2026 | 4,810.00 | 5,060.00 | 4,725.00 | 4,905.00 | 4,905.00 | 1.98% | 33,937 |
| Aug 7, 2026 | 5,140.00 | 5,200.00 | 4,750.00 | 4,810.00 | 4,810.00 | -6.42% | 40,537 |
| Aug 6, 2026 | 4,825.00 | 5,150.00 | 4,570.00 | 5,140.00 | 5,140.00 | 7.76% | 74,764 |
| Aug 5, 2026 | 4,750.00 | 4,830.00 | 4,500.00 | 4,770.00 | 4,770.00 | 5.65% | 56,117 |
| Aug 4, 2026 | 4,190.00 | 4,675.00 | 4,190.00 | 4,515.00 | 4,515.00 | 5.49% | 48,658 |
| Aug 3, 2026 | 4,380.00 | 4,475.00 | 4,175.00 | 4,280.00 | 4,280.00 | -2.84% | 27,017 |
| Jul 31, 2026 | 4,390.00 | 4,470.00 | 4,110.00 | 4,405.00 | 4,405.00 | 0.34% | 67,764 |
| Jul 30, 2026 | 3,680.00 | 4,400.00 | 3,680.00 | 4,390.00 | 4,390.00 | 14.47% | 141,747 |
| Jul 29, 2026 | 3,795.00 | 3,975.00 | 3,595.00 | 3,835.00 | 3,835.00 | 1.05% | 19,156 |
| Jul 28, 2026 | 3,900.00 | 3,990.00 | 3,525.00 | 3,795.00 | 3,795.00 | -2.19% | 32,469 |
| Jul 27, 2026 | 4,050.00 | 4,100.00 | 3,860.00 | 3,880.00 | 3,880.00 | -3.48% | 20,342 |
| Jul 24, 2026 | 4,060.00 | 4,395.00 | 3,950.00 | 4,020.00 | 4,020.00 | -1.11% | 68,922 |
| Jul 23, 2026 | 4,075.00 | 4,075.00 | 3,860.00 | 4,065.00 | 4,065.00 | 2.52% | 23,835 |
| Jul 22, 2026 | 4,000.00 | 4,160.00 | 3,825.00 | 3,965.00 | 3,965.00 | -1.25% | 40,624 |
| Jul 21, 2026 | 4,235.00 | 4,235.00 | 3,900.00 | 4,015.00 | 4,015.00 | -3.37% | 58,498 |
| Jul 20, 2026 | 3,955.00 | 4,470.00 | 3,825.00 | 4,155.00 | 4,155.00 | 5.06% | 215,843 |
| Jul 16, 2026 | 3,855.00 | 4,015.00 | 3,805.00 | 3,955.00 | 3,955.00 | 2.33% | 33,439 |
| Jul 15, 2026 | 3,745.00 | 3,920.00 | 3,745.00 | 3,865.00 | 3,865.00 | 1.05% | 38,615 |
| Jul 14, 2026 | 3,805.00 | 4,680.00 | 3,790.00 | 3,825.00 | 3,825.00 | 0.66% | 260,673 |
| Jul 13, 2026 | 3,900.00 | 4,280.00 | 3,800.00 | 3,800.00 | 3,800.00 | -4.40% | 33,360 |
| Jul 10, 2026 | 3,775.00 | 3,980.00 | 3,775.00 | 3,975.00 | 3,975.00 | 5.44% | 22,083 |
| Jul 9, 2026 | 3,905.00 | 3,950.00 | 3,730.00 | 3,770.00 | 3,770.00 | -4.19% | 14,087 |
| Jul 8, 2026 | 3,950.00 | 4,025.00 | 3,595.00 | 3,935.00 | 3,935.00 | -0.51% | 33,460 |
| Jul 7, 2026 | 3,945.00 | 3,970.00 | 3,695.00 | 3,955.00 | 3,955.00 | -0.63% | 22,796 |
| Jul 6, 2026 | 4,035.00 | 4,160.00 | 3,920.00 | 3,980.00 | 3,980.00 | -1.36% | 29,194 |
| Jul 3, 2026 | 4,050.00 | 4,150.00 | 3,885.00 | 4,035.00 | 4,035.00 | -0.25% | 18,746 |
| Jul 2, 2026 | 3,985.00 | 4,250.00 | 3,980.00 | 4,045.00 | 4,045.00 | -3.35% | 32,317 |
| Jul 1, 2026 | 3,930.00 | 4,190.00 | 3,930.00 | 4,185.00 | 4,185.00 | 6.76% | 35,153 |
| Jun 30, 2026 | 4,315.00 | 4,545.00 | 3,835.00 | 3,920.00 | 3,920.00 | -9.78% | 116,334 |
| Jun 29, 2026 | 4,500.00 | 4,595.00 | 4,330.00 | 4,345.00 | 4,345.00 | -3.44% | 35,090 |
| Jun 26, 2026 | 4,525.00 | 4,585.00 | 4,330.00 | 4,500.00 | 4,500.00 | -1.96% | 31,566 |
| Jun 25, 2026 | 4,595.00 | 4,735.00 | 4,495.00 | 4,590.00 | 4,590.00 | -0.11% | 16,491 |
| Jun 24, 2026 | 4,330.00 | 4,750.00 | 4,330.00 | 4,595.00 | 4,595.00 | 3.26% | 38,719 |
| Jun 23, 2026 | 4,755.00 | 5,020.00 | 4,450.00 | 4,450.00 | 4,450.00 | -8.90% | 34,089 |
| Jun 22, 2026 | 4,965.00 | 5,005.00 | 4,770.00 | 4,885.00 | 4,885.00 | 1.03% | 21,733 |
| Jun 19, 2026 | 4,970.00 | 5,060.00 | 4,755.00 | 4,835.00 | 4,835.00 | -2.72% | 31,828 |
| Jun 18, 2026 | 5,125.00 | 5,245.00 | 4,950.00 | 4,970.00 | 4,970.00 | -3.02% | 30,708 |
| Jun 17, 2026 | 5,095.00 | 5,195.00 | 4,965.00 | 5,125.00 | 5,125.00 | 1.18% | 20,301 |