Noul Co.,Ltd. (KOSDAQ:376930)
 2,400.00
 +105.00 (4.58%)
  Last updated: Oct 31, 2025, 11:53 AM KST
Noul Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,280.00 | 2,455.00 | 2,280.00 | 2,400.00 | - | 4.58% | 296,595 | 
| Oct 30, 2025 | 2,415.00 | 2,605.00 | 2,290.00 | 2,295.00 | 2,295.00 | -5.56% | 1,199,178 | 
| Oct 29, 2025 | 2,590.00 | 2,655.00 | 2,380.00 | 2,430.00 | 2,250.45 | -7.07% | 1,891,506 | 
| Oct 28, 2025 | 2,675.00 | 2,675.00 | 2,540.00 | 2,615.00 | 2,421.78 | 1.36% | 743,009 | 
| Oct 27, 2025 | 2,515.00 | 2,750.00 | 2,515.00 | 2,580.00 | 2,389.36 | 2.79% | 1,495,330 | 
| Oct 24, 2025 | 2,530.00 | 2,565.00 | 2,495.00 | 2,510.00 | 2,324.54 | -0.59% | 602,552 | 
| Oct 23, 2025 | 2,635.00 | 2,635.00 | 2,520.00 | 2,525.00 | 2,338.43 | -3.26% | 521,558 | 
| Oct 22, 2025 | 2,595.00 | 2,630.00 | 2,480.00 | 2,610.00 | 2,417.15 | 1.75% | 599,660 | 
| Oct 21, 2025 | 2,525.00 | 2,585.00 | 2,500.00 | 2,565.00 | 2,375.47 | 1.58% | 644,450 | 
| Oct 20, 2025 | 2,550.00 | 2,625.00 | 2,515.00 | 2,525.00 | 2,338.43 | -3.26% | 866,140 | 
| Oct 17, 2025 | 2,650.00 | 2,690.00 | 2,605.00 | 2,610.00 | 2,417.15 | -0.57% | 627,969 | 
| Oct 16, 2025 | 2,710.00 | 2,720.00 | 2,605.00 | 2,625.00 | 2,431.04 | -3.31% | 1,038,305 | 
| Oct 15, 2025 | 2,740.00 | 2,760.00 | 2,680.00 | 2,715.00 | 2,514.39 | -0.37% | 568,406 | 
| Oct 14, 2025 | 2,720.00 | 2,780.00 | 2,645.00 | 2,725.00 | 2,523.65 | 0.93% | 965,126 | 
| Oct 13, 2025 | 2,805.00 | 2,840.00 | 2,515.00 | 2,700.00 | 2,500.50 | -6.41% | 1,842,039 | 
| Oct 10, 2025 | 2,905.00 | 2,930.00 | 2,750.00 | 2,885.00 | 2,671.83 | - | 1,005,987 | 
| Oct 2, 2025 | 2,850.00 | 2,945.00 | 2,800.00 | 2,885.00 | 2,671.83 | 1.94% | 1,054,929 | 
| Oct 1, 2025 | 2,780.00 | 3,150.00 | 2,745.00 | 2,830.00 | 2,620.89 | 2.17% | 3,495,422 | 
| Sep 30, 2025 | 2,885.00 | 2,955.00 | 2,730.00 | 2,770.00 | 2,565.33 | -3.99% | 1,227,981 | 
| Sep 29, 2025 | 2,895.00 | 3,000.00 | 2,790.00 | 2,885.00 | 2,671.83 | 1.58% | 1,418,191 | 
| Sep 26, 2025 | 2,920.00 | 2,940.00 | 2,730.00 | 2,840.00 | 2,630.15 | -4.05% | 2,135,443 | 
| Sep 25, 2025 | 2,810.00 | 3,260.00 | 2,805.00 | 2,960.00 | 2,741.29 | -15.67% | 8,083,202 | 
| Sep 24, 2025 | 3,670.00 | 3,735.00 | 3,450.00 | 3,510.00 | 3,250.65 | -6.02% | 2,605,250 | 
| Sep 23, 2025 | 3,835.00 | 3,835.00 | 3,585.00 | 3,735.00 | 3,459.02 | 2.05% | 3,847,330 | 
| Sep 22, 2025 | 3,825.00 | 3,835.00 | 3,515.00 | 3,660.00 | 3,389.56 | 4.87% | 5,933,923 | 
| Sep 19, 2025 | 3,500.00 | 3,690.00 | 3,300.00 | 3,490.00 | 3,232.12 | -4.12% | 7,188,840 | 
| Sep 18, 2025 | 3,880.00 | 4,190.00 | 3,510.00 | 3,640.00 | 3,371.04 | 0.55% | 32,192,640 | 
| Sep 17, 2025 | 2,790.00 | 3,620.00 | 2,790.00 | 3,620.00 | 3,352.52 | 29.98% | 39,156,120 | 
| Sep 16, 2025 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | 2,579.22 | 29.84% | 2,057,930 | 
| Sep 15, 2025 | 2,200.00 | 2,215.00 | 2,140.00 | 2,145.00 | 1,986.51 | 0.23% | 577,433 | 
| Sep 12, 2025 | 2,155.00 | 2,170.00 | 2,115.00 | 2,140.00 | 1,981.88 | -0.70% | 357,567 | 
| Sep 11, 2025 | 2,150.00 | 2,245.00 | 2,145.00 | 2,155.00 | 1,995.77 | 0.23% | 717,265 | 
| Sep 10, 2025 | 2,090.00 | 2,160.00 | 2,070.00 | 2,150.00 | 1,991.14 | 3.12% | 524,384 | 
| Sep 9, 2025 | 2,110.00 | 2,120.00 | 2,065.00 | 2,085.00 | 1,930.94 | -0.95% | 315,319 | 
| Sep 8, 2025 | 2,150.00 | 2,155.00 | 2,100.00 | 2,105.00 | 1,949.46 | -1.17% | 320,486 | 
| Sep 5, 2025 | 2,150.00 | 2,180.00 | 2,105.00 | 2,130.00 | 1,972.61 | 0.24% | 402,177 | 
| Sep 4, 2025 | 2,180.00 | 2,195.00 | 2,100.00 | 2,125.00 | 1,967.98 | -1.85% | 424,384 | 
| Sep 3, 2025 | 2,055.00 | 2,225.00 | 2,040.00 | 2,165.00 | 2,005.03 | 4.34% | 1,281,396 | 
| Sep 2, 2025 | 2,100.00 | 2,130.00 | 2,025.00 | 2,075.00 | 1,921.68 | -0.95% | 522,734 | 
| Sep 1, 2025 | 2,040.00 | 2,210.00 | 2,020.00 | 2,095.00 | 1,940.20 | 0.96% | 1,018,439 | 
| Aug 29, 2025 | 2,000.00 | 2,145.00 | 2,000.00 | 2,075.00 | 1,921.68 | 0.73% | 671,482 | 
| Aug 28, 2025 | 2,110.00 | 2,195.00 | 2,040.00 | 2,060.00 | 1,907.79 | -0.48% | 803,951 | 
| Aug 27, 2025 | 2,195.00 | 2,195.00 | 2,050.00 | 2,070.00 | 1,917.05 | -5.69% | 1,078,906 | 
| Aug 26, 2025 | 2,240.00 | 2,275.00 | 2,150.00 | 2,195.00 | 2,032.81 | -1.79% | 1,397,245 | 
| Aug 25, 2025 | 2,260.00 | 2,380.00 | 2,230.00 | 2,235.00 | 2,069.86 | -1.11% | 3,654,721 | 
| Aug 22, 2025 | 2,290.00 | 2,355.00 | 2,150.00 | 2,260.00 | 2,093.01 | 4.15% | 6,442,904 | 
| Aug 21, 2025 | 1,983.00 | 2,390.00 | 1,930.00 | 2,170.00 | 2,009.66 | 17.93% | 22,233,940 | 
| Aug 20, 2025 | 1,885.00 | 1,900.00 | 1,810.00 | 1,840.00 | 1,704.04 | -2.70% | 294,872 | 
| Aug 19, 2025 | 1,950.00 | 1,950.00 | 1,890.00 | 1,891.00 | 1,751.27 | -1.51% | 159,316 | 
| Aug 18, 2025 | 1,990.00 | 1,991.00 | 1,917.00 | 1,920.00 | 1,778.13 | -3.52% | 210,096 |