Nousbo Co., Ltd. (KOSDAQ:332290)
South Korea · Delayed Price · Currency is KRW 831.00
+40.00 (5.06%)
At close: Jul 20, 2026
Nousbo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 847.00 | 847.00 | 780.00 | 803.00 | 803.00 | -3.37% | 289,132 |
| Jul 20, 2026 | 791.00 | 894.00 | 765.00 | 831.00 | 831.00 | 5.06% | 1,077,542 |
| Jul 16, 2026 | 771.00 | 803.00 | 761.00 | 791.00 | 791.00 | 2.33% | 166,826 |
| Jul 15, 2026 | 749.00 | 784.00 | 749.00 | 773.00 | 773.00 | 1.05% | 187,649 |
| Jul 14, 2026 | 761.00 | 936.00 | 758.00 | 765.00 | 765.00 | 0.66% | 1,295,460 |
| Jul 13, 2026 | 780.00 | 856.00 | 760.00 | 760.00 | 760.00 | -4.40% | 166,272 |
| Jul 10, 2026 | 755.00 | 796.00 | 755.00 | 795.00 | 795.00 | 5.44% | 110,316 |
| Jul 9, 2026 | 781.00 | 790.00 | 746.00 | 754.00 | 754.00 | -4.19% | 69,079 |
| Jul 8, 2026 | 790.00 | 805.00 | 719.00 | 787.00 | 787.00 | -0.51% | 166,558 |
| Jul 7, 2026 | 789.00 | 794.00 | 739.00 | 791.00 | 791.00 | -0.63% | 113,982 |
| Jul 6, 2026 | 807.00 | 832.00 | 784.00 | 796.00 | 796.00 | -1.36% | 145,970 |
| Jul 3, 2026 | 810.00 | 830.00 | 777.00 | 807.00 | 807.00 | -0.25% | 93,733 |
| Jul 2, 2026 | 797.00 | 850.00 | 796.00 | 809.00 | 809.00 | -3.35% | 161,476 |
| Jul 1, 2026 | 786.00 | 838.00 | 786.00 | 837.00 | 837.00 | 6.76% | 175,757 |
| Jun 30, 2026 | 863.00 | 909.00 | 767.00 | 784.00 | 784.00 | -9.78% | 581,520 |
| Jun 29, 2026 | 900.00 | 919.00 | 866.00 | 869.00 | 869.00 | -3.44% | 174,178 |
| Jun 26, 2026 | 905.00 | 917.00 | 866.00 | 900.00 | 900.00 | -1.96% | 157,821 |
| Jun 25, 2026 | 919.00 | 947.00 | 899.00 | 918.00 | 918.00 | -0.11% | 80,094 |
| Jun 24, 2026 | 866.00 | 950.00 | 866.00 | 919.00 | 919.00 | 3.26% | 193,213 |
| Jun 23, 2026 | 951.00 | 1,004.00 | 890.00 | 890.00 | 890.00 | -8.90% | 169,276 |
| Jun 22, 2026 | 993.00 | 1,001.00 | 954.00 | 977.00 | 977.00 | 1.03% | 108,567 |
| Jun 19, 2026 | 994.00 | 1,012.00 | 951.00 | 967.00 | 967.00 | -2.72% | 158,872 |
| 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 |