Nousbo Co., Ltd. (KOSDAQ:332290)
South Korea · Delayed Price · Currency is KRW 994.00
-31.00 (-3.02%)
At close: Jun 18, 2026
Nousbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,025.00 | 1,049.00 | 990.00 | 994.00 | 994.00 | -3.02% | 153,540 |
| Jun 17, 2026 | 1,019.00 | 1,039.00 | 993.00 | 1,025.00 | 1,025.00 | 1.18% | 101,398 |
| Jun 16, 2026 | 995.00 | 1,039.00 | 989.00 | 1,013.00 | 1,013.00 | 1.81% | 184,306 |
| Jun 15, 2026 | 962.00 | 1,003.00 | 960.00 | 995.00 | 995.00 | 0.71% | 157,931 |
| Jun 12, 2026 | 976.00 | 994.00 | 957.00 | 988.00 | 988.00 | 1.96% | 124,087 |
| Jun 11, 2026 | 963.00 | 981.00 | 935.00 | 969.00 | 969.00 | 3.53% | 208,344 |
| Jun 10, 2026 | 918.00 | 962.00 | 917.00 | 936.00 | 936.00 | -2.70% | 159,051 |
| Jun 9, 2026 | 905.00 | 978.00 | 899.00 | 962.00 | 962.00 | 5.37% | 172,905 |
| Jun 8, 2026 | 976.00 | 978.00 | 891.00 | 913.00 | 913.00 | -6.45% | 173,852 |
| Jun 5, 2026 | 961.00 | 990.00 | 943.00 | 976.00 | 976.00 | 1.56% | 228,126 |
| Jun 4, 2026 | 920.00 | 980.00 | 910.00 | 961.00 | 961.00 | 5.37% | 239,231 |
| Jun 2, 2026 | 911.00 | 921.00 | 873.00 | 912.00 | 912.00 | 0.11% | 344,906 |
| Jun 1, 2026 | 977.00 | 977.00 | 893.00 | 911.00 | 911.00 | -5.50% | 494,476 |
| May 29, 2026 | 1,066.00 | 1,069.00 | 960.00 | 964.00 | 964.00 | -9.48% | 753,477 |
| May 28, 2026 | 1,047.00 | 1,100.00 | 1,032.00 | 1,065.00 | 1,065.00 | 1.72% | 225,880 |
| May 27, 2026 | 1,103.00 | 1,127.00 | 1,035.00 | 1,047.00 | 1,047.00 | -5.08% | 399,854 |
| May 26, 2026 | 1,117.00 | 1,154.00 | 1,100.00 | 1,103.00 | 1,103.00 | -1.16% | 304,086 |
| May 22, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,116.00 | 1,116.00 | 2.10% | 159,371 |
| May 21, 2026 | 1,095.00 | 1,143.00 | 1,046.00 | 1,093.00 | 1,093.00 | - | 298,897 |
| May 20, 2026 | 1,115.00 | 1,123.00 | 1,082.00 | 1,093.00 | 1,093.00 | -1.89% | 272,513 |
| May 19, 2026 | 1,128.00 | 1,131.00 | 1,109.00 | 1,114.00 | 1,114.00 | -1.24% | 214,950 |
| May 18, 2026 | 1,134.00 | 1,165.00 | 1,110.00 | 1,128.00 | 1,128.00 | -0.44% | 273,442 |
| May 15, 2026 | 1,197.00 | 1,197.00 | 1,133.00 | 1,133.00 | 1,133.00 | -5.35% | 423,687 |
| May 14, 2026 | 1,186.00 | 1,225.00 | 1,176.00 | 1,197.00 | 1,197.00 | 0.93% | 350,450 |
| May 13, 2026 | 1,195.00 | 1,232.00 | 1,171.00 | 1,186.00 | 1,186.00 | 0.08% | 294,030 |
| May 12, 2026 | 1,200.00 | 1,219.00 | 1,160.00 | 1,185.00 | 1,185.00 | -1.25% | 442,411 |
| May 11, 2026 | 1,237.00 | 1,250.00 | 1,187.00 | 1,200.00 | 1,200.00 | -3.92% | 668,263 |
| May 8, 2026 | 1,266.00 | 1,269.00 | 1,241.00 | 1,249.00 | 1,249.00 | -2.27% | 360,822 |
| May 7, 2026 | 1,278.00 | 1,282.00 | 1,237.00 | 1,278.00 | 1,278.00 | -0.31% | 580,626 |
| May 6, 2026 | 1,390.00 | 1,390.00 | 1,275.00 | 1,282.00 | 1,282.00 | -5.53% | 900,678 |
| May 4, 2026 | 1,382.00 | 1,410.00 | 1,351.00 | 1,357.00 | 1,357.00 | -1.81% | 677,442 |
| Apr 30, 2026 | 1,306.00 | 1,422.00 | 1,301.00 | 1,382.00 | 1,382.00 | 5.90% | 2,093,472 |
| Apr 29, 2026 | 1,319.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,305.00 | -1.29% | 245,156 |
| Apr 28, 2026 | 1,358.00 | 1,358.00 | 1,290.00 | 1,322.00 | 1,322.00 | -2.15% | 391,934 |
| Apr 27, 2026 | 1,320.00 | 1,351.00 | 1,303.00 | 1,351.00 | 1,351.00 | 2.27% | 454,350 |
| Apr 24, 2026 | 1,356.00 | 1,375.00 | 1,321.00 | 1,321.00 | 1,321.00 | -2.58% | 564,549 |
| Apr 23, 2026 | 1,405.00 | 1,406.00 | 1,352.00 | 1,356.00 | 1,356.00 | -1.88% | 417,037 |
| Apr 22, 2026 | 1,357.00 | 1,400.00 | 1,357.00 | 1,382.00 | 1,382.00 | 0.95% | 493,927 |
| Apr 21, 2026 | 1,429.00 | 1,429.00 | 1,350.00 | 1,369.00 | 1,369.00 | -3.25% | 741,923 |
| Apr 20, 2026 | 1,410.00 | 1,429.00 | 1,391.00 | 1,415.00 | 1,415.00 | 1.95% | 647,796 |
| Apr 17, 2026 | 1,386.00 | 1,402.00 | 1,368.00 | 1,388.00 | 1,388.00 | 0.58% | 527,051 |
| Apr 16, 2026 | 1,378.00 | 1,398.00 | 1,361.00 | 1,380.00 | 1,380.00 | 0.22% | 658,567 |
| Apr 15, 2026 | 1,405.00 | 1,405.00 | 1,358.00 | 1,377.00 | 1,377.00 | -1.57% | 672,449 |
| Apr 14, 2026 | 1,449.00 | 1,455.00 | 1,392.00 | 1,399.00 | 1,399.00 | -2.78% | 1,470,030 |
| Apr 13, 2026 | 1,429.00 | 1,605.00 | 1,391.00 | 1,439.00 | 1,439.00 | 1.62% | 7,461,762 |
| Apr 10, 2026 | 1,383.00 | 1,429.00 | 1,369.00 | 1,416.00 | 1,416.00 | 2.61% | 1,304,545 |
| Apr 9, 2026 | 1,330.00 | 1,420.00 | 1,325.00 | 1,380.00 | 1,380.00 | 3.84% | 1,206,170 |
| Apr 8, 2026 | 1,350.00 | 1,380.00 | 1,305.00 | 1,329.00 | 1,329.00 | -4.94% | 1,667,763 |
| Apr 7, 2026 | 1,430.00 | 1,433.00 | 1,360.00 | 1,398.00 | 1,398.00 | -3.59% | 1,169,516 |
| Apr 6, 2026 | 1,372.00 | 1,485.00 | 1,358.00 | 1,450.00 | 1,450.00 | 6.85% | 3,304,090 |