Nousbo Co., Ltd. (KOSDAQ:332290)
South Korea · Delayed Price · Currency is KRW 1,093.00
-21.00 (-1.89%)
At close: May 20, 2026
Nousbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 1,278.00 | 1,380.00 | 1,275.00 | 1,357.00 | 1,357.00 | 6.43% | 1,091,713 |
| Apr 2, 2026 | 1,306.00 | 1,330.00 | 1,273.00 | 1,275.00 | 1,275.00 | -2.30% | 401,301 |
| Apr 1, 2026 | 1,278.00 | 1,306.00 | 1,240.00 | 1,305.00 | 1,305.00 | 2.27% | 347,640 |
| Mar 31, 2026 | 1,330.00 | 1,332.00 | 1,269.00 | 1,276.00 | 1,276.00 | -4.06% | 609,693 |
| Mar 30, 2026 | 1,375.00 | 1,402.00 | 1,318.00 | 1,330.00 | 1,330.00 | -1.70% | 1,154,886 |
| Mar 27, 2026 | 1,372.00 | 1,420.00 | 1,330.00 | 1,353.00 | 1,353.00 | -0.81% | 658,335 |
| Mar 26, 2026 | 1,361.00 | 1,385.00 | 1,316.00 | 1,364.00 | 1,364.00 | 2.87% | 687,428 |
| Mar 25, 2026 | 1,295.00 | 1,326.00 | 1,283.00 | 1,326.00 | 1,326.00 | 2.47% | 452,164 |
| Mar 24, 2026 | 1,301.00 | 1,354.00 | 1,287.00 | 1,294.00 | 1,294.00 | -4.50% | 711,702 |
| Mar 23, 2026 | 1,410.00 | 1,415.00 | 1,286.00 | 1,355.00 | 1,355.00 | -0.59% | 1,304,502 |
| Mar 20, 2026 | 1,326.00 | 1,398.00 | 1,316.00 | 1,363.00 | 1,363.00 | 2.87% | 998,500 |
| Mar 19, 2026 | 1,342.00 | 1,354.00 | 1,297.00 | 1,325.00 | 1,325.00 | 4.25% | 1,235,389 |
| Mar 18, 2026 | 1,308.00 | 1,310.00 | 1,263.00 | 1,271.00 | 1,271.00 | -2.83% | 611,421 |
| Mar 17, 2026 | 1,353.00 | 1,353.00 | 1,285.00 | 1,308.00 | 1,308.00 | -3.96% | 1,481,524 |
| Mar 16, 2026 | 1,301.00 | 1,400.00 | 1,289.00 | 1,362.00 | 1,362.00 | 6.74% | 2,923,916 |
| Mar 13, 2026 | 1,270.00 | 1,439.00 | 1,260.00 | 1,276.00 | 1,276.00 | 3.99% | 8,033,465 |
| Mar 12, 2026 | 1,270.00 | 1,283.00 | 1,213.00 | 1,227.00 | 1,227.00 | -2.08% | 1,153,145 |
| Mar 11, 2026 | 1,274.00 | 1,296.00 | 1,220.00 | 1,253.00 | 1,253.00 | -1.80% | 1,664,274 |
| Mar 10, 2026 | 1,301.00 | 1,354.00 | 1,260.00 | 1,276.00 | 1,276.00 | -6.79% | 2,208,266 |