Nousbo Co., Ltd. (KOSDAQ:332290)
South Korea · Delayed Price · Currency is KRW 4,210.00
+5.00 (0.12%)
At close: Oct 30, 2026
Nousbo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,285.00 | 4,480.00 | 4,130.00 | 4,210.00 | 4,210.00 | 0.12% | 7,647 |
| Oct 29, 2026 | 4,115.00 | 4,260.00 | 3,990.00 | 4,205.00 | 4,205.00 | 1.20% | 10,239 |
| Oct 28, 2026 | 4,250.00 | 4,295.00 | 4,140.00 | 4,155.00 | 4,155.00 | -0.36% | 8,258 |
| Oct 27, 2026 | 4,300.00 | 4,350.00 | 4,170.00 | 4,170.00 | 4,170.00 | -1.42% | 9,556 |
| Oct 26, 2026 | 4,530.00 | 4,530.00 | 4,230.00 | 4,230.00 | 4,230.00 | -4.19% | 5,707 |
| Oct 23, 2026 | 4,300.00 | 4,500.00 | 4,280.00 | 4,415.00 | 4,415.00 | - | 7,899 |
| Oct 22, 2026 | 4,310.00 | 4,500.00 | 4,260.00 | 4,415.00 | 4,415.00 | 2.44% | 8,170 |
| Oct 21, 2026 | 4,470.00 | 4,550.00 | 4,300.00 | 4,310.00 | 4,310.00 | -2.05% | 7,989 |
| Oct 20, 2026 | 4,560.00 | 4,560.00 | 4,380.00 | 4,400.00 | 4,400.00 | -3.19% | 12,465 |
| Oct 19, 2026 | 4,465.00 | 4,580.00 | 4,450.00 | 4,545.00 | 4,545.00 | 1.45% | 6,533 |
| Oct 16, 2026 | 4,395.00 | 4,580.00 | 4,355.00 | 4,480.00 | 4,480.00 | 4.43% | 10,149 |
| Oct 15, 2026 | 4,405.00 | 4,410.00 | 4,195.00 | 4,290.00 | 4,290.00 | -3.70% | 17,089 |
| Oct 14, 2026 | 4,455.00 | 4,525.00 | 4,405.00 | 4,455.00 | 4,455.00 | 1.95% | 5,545 |
| Oct 13, 2026 | 4,445.00 | 4,520.00 | 4,355.00 | 4,370.00 | 4,370.00 | -3.96% | 12,231 |
| Oct 12, 2026 | 4,500.00 | 4,595.00 | 4,350.00 | 4,550.00 | 4,550.00 | 0.33% | 10,011 |
| Oct 8, 2026 | 4,450.00 | 4,690.00 | 4,415.00 | 4,535.00 | 4,535.00 | 1.91% | 16,642 |
| Oct 7, 2026 | 4,420.00 | 4,550.00 | 4,420.00 | 4,450.00 | 4,450.00 | 1.60% | 3,636 |
| Oct 6, 2026 | 4,480.00 | 4,485.00 | 4,380.00 | 4,380.00 | 4,380.00 | -2.23% | 15,693 |
| Oct 2, 2026 | 4,430.00 | 4,485.00 | 4,350.00 | 4,480.00 | 4,480.00 | 1.47% | 9,035 |
| Oct 1, 2026 | 4,420.00 | 4,530.00 | 4,395.00 | 4,415.00 | 4,415.00 | 0.80% | 11,749 |
| Sep 30, 2026 | 4,300.00 | 4,485.00 | 4,210.00 | 4,380.00 | 4,380.00 | 1.74% | 28,731 |
| Sep 29, 2026 | 4,395.00 | 4,400.00 | 4,210.00 | 4,305.00 | 4,305.00 | -0.69% | 12,280 |
| Sep 28, 2026 | 4,320.00 | 4,410.00 | 4,310.00 | 4,335.00 | 4,335.00 | -0.80% | 7,058 |
| Sep 23, 2026 | 4,370.00 | 4,400.00 | 4,305.00 | 4,370.00 | 4,370.00 | - | 9,149 |
| Sep 22, 2026 | 4,400.00 | 4,420.00 | 4,290.00 | 4,370.00 | 4,370.00 | 0.23% | 11,090 |
| Sep 21, 2026 | 4,405.00 | 4,410.00 | 4,255.00 | 4,360.00 | 4,360.00 | 0.11% | 18,780 |
| Sep 18, 2026 | 4,350.00 | 4,530.00 | 4,305.00 | 4,355.00 | 4,355.00 | 0.11% | 21,192 |
| Sep 17, 2026 | 4,350.00 | 4,435.00 | 4,140.00 | 4,350.00 | 4,350.00 | - | 18,166 |
| Sep 16, 2026 | 4,450.00 | 4,460.00 | 4,265.00 | 4,350.00 | 4,350.00 | -2.03% | 23,589 |
| 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% | 176,933 |
| 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 |