Nousbo Co., Ltd. (KOSDAQ:332290)
South Korea · Delayed Price · Currency is KRW 1,321.00
-35.00 (-2.58%)
At close: Apr 24, 2026
Nousbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,356.00 | 1,375.00 | 1,321.00 | 1,321.00 | 1,321.00 | -2.58% | 560,647 |
| Apr 23, 2026 | 1,405.00 | 1,406.00 | 1,352.00 | 1,356.00 | 1,356.00 | -1.88% | 414,998 |
| Apr 22, 2026 | 1,357.00 | 1,400.00 | 1,357.00 | 1,382.00 | 1,382.00 | 0.95% | 484,251 |
| 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% | 641,056 |
| Apr 17, 2026 | 1,386.00 | 1,402.00 | 1,368.00 | 1,388.00 | 1,388.00 | 0.58% | 514,284 |
| Apr 16, 2026 | 1,378.00 | 1,398.00 | 1,361.00 | 1,380.00 | 1,380.00 | 0.22% | 647,838 |
| Apr 15, 2026 | 1,405.00 | 1,405.00 | 1,358.00 | 1,377.00 | 1,377.00 | -1.57% | 663,964 |
| Apr 14, 2026 | 1,449.00 | 1,455.00 | 1,392.00 | 1,399.00 | 1,399.00 | -2.78% | 1,456,269 |
| Apr 13, 2026 | 1,429.00 | 1,605.00 | 1,391.00 | 1,439.00 | 1,439.00 | 1.62% | 7,420,806 |
| Apr 10, 2026 | 1,383.00 | 1,429.00 | 1,369.00 | 1,416.00 | 1,416.00 | 2.61% | 1,288,173 |
| Apr 9, 2026 | 1,330.00 | 1,420.00 | 1,325.00 | 1,380.00 | 1,380.00 | 3.84% | 1,197,310 |
| Apr 8, 2026 | 1,350.00 | 1,380.00 | 1,305.00 | 1,329.00 | 1,329.00 | -4.94% | 1,662,926 |
| 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% | 1,087,571 |
| Apr 2, 2026 | 1,306.00 | 1,330.00 | 1,273.00 | 1,275.00 | 1,275.00 | -2.30% | 401,271 |
| Apr 1, 2026 | 1,278.00 | 1,306.00 | 1,240.00 | 1,305.00 | 1,305.00 | 2.27% | 347,330 |
| Mar 31, 2026 | 1,330.00 | 1,332.00 | 1,269.00 | 1,276.00 | 1,276.00 | -4.06% | 605,051 |
| 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% | 655,682 |
| Mar 26, 2026 | 1,361.00 | 1,385.00 | 1,316.00 | 1,364.00 | 1,364.00 | 2.87% | 671,755 |
| Mar 25, 2026 | 1,295.00 | 1,326.00 | 1,283.00 | 1,326.00 | 1,326.00 | 2.47% | 450,696 |
| Mar 24, 2026 | 1,301.00 | 1,354.00 | 1,287.00 | 1,294.00 | 1,294.00 | -4.50% | 709,852 |
| Mar 23, 2026 | 1,410.00 | 1,415.00 | 1,286.00 | 1,355.00 | 1,355.00 | -0.59% | 1,296,839 |
| Mar 20, 2026 | 1,326.00 | 1,398.00 | 1,316.00 | 1,363.00 | 1,363.00 | 2.87% | 996,846 |
| Mar 19, 2026 | 1,342.00 | 1,354.00 | 1,297.00 | 1,325.00 | 1,325.00 | 4.25% | 1,233,219 |
| Mar 18, 2026 | 1,308.00 | 1,310.00 | 1,263.00 | 1,271.00 | 1,271.00 | -2.83% | 607,153 |
| Mar 17, 2026 | 1,353.00 | 1,353.00 | 1,285.00 | 1,308.00 | 1,308.00 | -3.96% | 1,469,664 |
| 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% | 8,007,839 |
| Mar 12, 2026 | 1,270.00 | 1,283.00 | 1,213.00 | 1,227.00 | 1,227.00 | -2.08% | 1,142,563 |
| 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% | 2,201,972 |
| Mar 9, 2026 | 1,382.00 | 1,618.00 | 1,320.00 | 1,369.00 | 1,369.00 | 8.22% | 26,177,630 |
| Mar 6, 2026 | 1,246.00 | 1,273.00 | 1,232.00 | 1,265.00 | 1,265.00 | 3.52% | 702,687 |
| Mar 5, 2026 | 1,186.00 | 1,249.00 | 1,182.00 | 1,222.00 | 1,222.00 | 3.82% | 795,765 |
| Mar 4, 2026 | 1,280.00 | 1,342.00 | 1,130.00 | 1,177.00 | 1,177.00 | -9.53% | 3,330,234 |
| Mar 3, 2026 | 1,220.00 | 1,341.00 | 1,202.00 | 1,301.00 | 1,301.00 | 6.29% | 2,685,407 |
| Feb 27, 2026 | 1,232.00 | 1,243.00 | 1,196.00 | 1,224.00 | 1,224.00 | -0.65% | 457,742 |
| Feb 26, 2026 | 1,222.00 | 1,313.00 | 1,221.00 | 1,232.00 | 1,232.00 | 0.74% | 798,060 |
| Feb 25, 2026 | 1,222.00 | 1,320.00 | 1,209.00 | 1,223.00 | 1,223.00 | 0.16% | 989,792 |
| Feb 24, 2026 | 1,214.00 | 1,238.00 | 1,210.00 | 1,221.00 | 1,221.00 | - | 280,016 |
| Feb 23, 2026 | 1,216.00 | 1,253.00 | 1,208.00 | 1,221.00 | 1,221.00 | 0.41% | 324,749 |
| Feb 20, 2026 | 1,232.00 | 1,240.00 | 1,211.00 | 1,216.00 | 1,216.00 | -1.62% | 237,475 |
| Feb 19, 2026 | 1,257.00 | 1,272.00 | 1,222.00 | 1,236.00 | 1,236.00 | -1.67% | 257,762 |
| Feb 13, 2026 | 1,271.00 | 1,313.00 | 1,233.00 | 1,257.00 | 1,257.00 | -1.18% | 422,528 |
| Feb 12, 2026 | 1,264.00 | 1,290.00 | 1,250.00 | 1,272.00 | 1,272.00 | 0.63% | 379,324 |
| Feb 11, 2026 | 1,248.00 | 1,294.00 | 1,237.00 | 1,264.00 | 1,264.00 | 1.69% | 451,672 |
| Feb 10, 2026 | 1,250.00 | 1,259.00 | 1,220.00 | 1,243.00 | 1,243.00 | -0.56% | 453,106 |