Skip to main content
logo
Noul Co.,Ltd. (KOSDAQ:376930)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,987.00
+71.00 (3.71%)
Last updated: Aug 14, 2025

Noul Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20251,916.002,010.001,916.001,987.00-3.71%332,135
Aug 13, 20251,914.001,929.001,900.001,916.00-0.10%135,895
Aug 12, 20251,930.001,938.001,907.001,914.00-0.21%150,720
Aug 11, 20251,943.001,953.001,910.001,910.00--1.75%89,595
Aug 8, 20251,935.001,968.001,925.001,944.00-0.41%113,681
Aug 7, 20251,915.001,949.001,900.001,936.00-1.10%140,256
Aug 6, 20251,917.001,925.001,884.001,915.00--0.10%110,349
Aug 5, 20251,880.001,920.001,880.001,917.00-1.43%120,039
Aug 4, 20251,860.001,919.001,854.001,890.00-1.61%99,235
Aug 1, 20251,919.001,919.001,841.001,860.00--3.02%256,227
Jul 31, 20251,910.001,955.001,900.001,918.00-0.79%229,539
Jul 30, 20251,932.001,939.001,893.001,903.00--1.50%158,471
Jul 29, 20251,921.001,959.001,892.001,932.00-0.57%200,964
Jul 28, 20251,952.001,964.001,920.001,921.00--1.54%213,071
Jul 25, 20251,974.001,978.001,948.001,951.00-0.26%151,260
Jul 24, 20252,020.002,035.001,940.001,946.00--3.66%583,399
Jul 23, 20252,035.002,040.001,995.002,020.00--1.22%294,606
Jul 22, 20252,045.002,105.002,030.002,045.00--0.49%195,552
Jul 21, 20252,065.002,080.002,010.002,055.00--0.48%210,374
Jul 18, 20252,120.002,120.002,060.002,065.00--2.59%185,462
Jul 17, 20252,060.002,140.002,045.002,120.00-3.67%343,904
Jul 16, 20252,065.002,100.002,030.002,045.00--1.45%167,700
Jul 15, 20252,050.002,080.002,050.002,075.00-1.22%121,889
Jul 14, 20252,100.002,105.002,020.002,050.00--3.30%289,822
Jul 11, 20252,035.002,120.002,035.002,120.00-4.18%364,255
Jul 10, 20252,060.002,070.002,000.002,035.00--1.45%348,913
Jul 9, 20252,070.002,110.002,050.002,065.00--0.48%185,843
Jul 8, 20252,110.002,120.002,050.002,075.00--158,143
Jul 7, 20252,065.002,160.002,035.002,075.00-0.24%245,846
Jul 4, 20252,140.002,140.002,060.002,070.00--3.27%259,613
Jul 3, 20252,140.002,155.002,105.002,140.00-1.90%273,770
Jul 2, 20252,110.002,250.002,060.002,100.00--0.24%468,071
Jul 1, 20252,105.002,150.002,100.002,105.00--264,881
Jun 30, 20252,170.002,185.002,080.002,105.00--2.77%433,257
Jun 27, 20252,215.002,215.002,160.002,165.00--2.04%233,039
Jun 26, 20252,255.002,255.002,185.002,210.00--1.34%279,859
Jun 25, 20252,255.002,285.002,225.002,240.00--0.67%284,924
Jun 24, 20252,230.002,285.002,225.002,255.00-1.35%361,288
Jun 23, 20252,245.002,250.002,185.002,225.00--1.98%344,515
Jun 20, 20252,260.002,290.002,240.002,270.00-0.44%213,215
Jun 19, 20252,300.002,310.002,235.002,260.00--1.74%327,162
Jun 18, 20252,320.002,360.002,270.002,300.00--1.92%298,258
Jun 17, 20252,355.002,400.002,315.002,345.00--0.42%248,016
Jun 16, 20252,385.002,400.002,345.002,355.00--1.88%408,308
Jun 13, 20252,470.002,485.002,385.002,400.00--2.83%550,558
Jun 12, 20252,500.002,515.002,470.002,470.00--1.00%340,341
Jun 11, 20252,500.002,560.002,445.002,495.00-0.40%773,353
Jun 10, 20252,510.002,600.002,425.002,485.00--1,136,823
Jun 9, 20252,410.002,595.002,390.002,485.00-3.11%1,637,716
Jun 5, 20252,375.002,420.002,360.002,410.00-1.05%322,586