Nousbo Co., Ltd. (KOSDAQ:332290)
South Korea · Delayed Price · Currency is KRW 897.00
+2.00 (0.22%)
At close: Aug 20, 2026
Nousbo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 887.00 | 948.00 | 872.00 | 897.00 | 897.00 | 0.22% | 159,360 |
| Aug 19, 2026 | 898.00 | 929.00 | 860.00 | 895.00 | 895.00 | 0.56% | 199,226 |
| Aug 18, 2026 | 884.00 | 933.00 | 872.00 | 890.00 | 890.00 | 0.68% | 272,516 |
| Aug 14, 2026 | 875.00 | 899.00 | 843.00 | 884.00 | 884.00 | -0.11% | 200,453 |
| Aug 13, 2026 | 931.00 | 931.00 | 875.00 | 885.00 | 885.00 | -4.94% | 254,805 |
| Aug 12, 2026 | 958.00 | 989.00 | 925.00 | 931.00 | 931.00 | -2.62% | 140,339 |
| Aug 11, 2026 | 975.00 | 995.00 | 950.00 | 956.00 | 956.00 | -2.55% | 50,052 |
| Aug 10, 2026 | 962.00 | 1,012.00 | 945.00 | 981.00 | 981.00 | 1.98% | 169,686 |
| Aug 7, 2026 | 1,028.00 | 1,040.00 | 950.00 | 962.00 | 962.00 | -6.42% | 202,689 |
| Aug 6, 2026 | 965.00 | 1,030.00 | 914.00 | 1,028.00 | 1,028.00 | 7.76% | 373,823 |
| Aug 5, 2026 | 950.00 | 966.00 | 900.00 | 954.00 | 954.00 | 5.65% | 280,585 |
| Aug 4, 2026 | 838.00 | 935.00 | 838.00 | 903.00 | 903.00 | 5.49% | 243,293 |
| Aug 3, 2026 | 876.00 | 895.00 | 835.00 | 856.00 | 856.00 | -2.84% | 135,087 |
| Jul 31, 2026 | 878.00 | 894.00 | 822.00 | 881.00 | 881.00 | 0.34% | 338,823 |
| Jul 30, 2026 | 736.00 | 880.00 | 736.00 | 878.00 | 878.00 | 14.47% | 708,738 |
| Jul 29, 2026 | 759.00 | 795.00 | 719.00 | 767.00 | 767.00 | 1.05% | 95,780 |
| Jul 28, 2026 | 780.00 | 798.00 | 705.00 | 759.00 | 759.00 | -2.19% | 162,349 |
| Jul 27, 2026 | 810.00 | 820.00 | 772.00 | 776.00 | 776.00 | -3.48% | 101,710 |
| Jul 24, 2026 | 812.00 | 879.00 | 790.00 | 804.00 | 804.00 | -1.11% | 344,613 |
| Jul 23, 2026 | 815.00 | 815.00 | 772.00 | 813.00 | 813.00 | 2.52% | 115,253 |
| Jul 22, 2026 | 800.00 | 832.00 | 765.00 | 793.00 | 793.00 | -1.25% | 202,523 |
| 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 |