Noul Co.,Ltd. (KOSDAQ:376930)
South Korea · Delayed Price · Currency is KRW 2,885.00
+55.00 (1.94%)
At close: Oct 2, 2025
Noul Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2,905.00 | 2,930.00 | 2,750.00 | 2,885.00 | 2,885.00 | - | 988,338 |
| Oct 2, 2025 | 2,850.00 | 2,945.00 | 2,800.00 | 2,885.00 | 2,885.00 | 1.94% | 1,054,929 |
| Oct 1, 2025 | 2,780.00 | 3,150.00 | 2,745.00 | 2,830.00 | 2,830.00 | 2.17% | 3,495,422 |
| Sep 30, 2025 | 2,885.00 | 2,955.00 | 2,730.00 | 2,770.00 | 2,770.00 | -3.99% | 1,227,981 |
| Sep 29, 2025 | 2,895.00 | 3,000.00 | 2,790.00 | 2,885.00 | 2,885.00 | 1.58% | 1,418,191 |
| Sep 26, 2025 | 2,920.00 | 2,940.00 | 2,730.00 | 2,840.00 | 2,840.00 | -4.05% | 2,135,443 |
| Sep 25, 2025 | 2,810.00 | 3,260.00 | 2,805.00 | 2,960.00 | 2,960.00 | -15.67% | 8,083,202 |
| Sep 24, 2025 | 3,670.00 | 3,735.00 | 3,450.00 | 3,510.00 | 3,510.00 | -6.02% | 2,605,250 |
| Sep 23, 2025 | 3,835.00 | 3,835.00 | 3,585.00 | 3,735.00 | 3,735.00 | 2.05% | 3,847,330 |
| Sep 22, 2025 | 3,825.00 | 3,835.00 | 3,515.00 | 3,660.00 | 3,660.00 | 4.87% | 5,933,923 |
| Sep 19, 2025 | 3,500.00 | 3,690.00 | 3,300.00 | 3,490.00 | 3,490.00 | -4.12% | 7,188,840 |
| Sep 18, 2025 | 3,880.00 | 4,190.00 | 3,510.00 | 3,640.00 | 3,640.00 | 0.55% | 32,192,640 |
| Sep 17, 2025 | 2,790.00 | 3,620.00 | 2,790.00 | 3,620.00 | 3,620.00 | 29.98% | 39,156,120 |
| Sep 16, 2025 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | 29.84% | 2,057,930 |
| Sep 15, 2025 | 2,200.00 | 2,215.00 | 2,140.00 | 2,145.00 | 2,145.00 | 0.23% | 577,433 |
| Sep 12, 2025 | 2,155.00 | 2,170.00 | 2,115.00 | 2,140.00 | 2,140.00 | -0.70% | 357,567 |
| Sep 11, 2025 | 2,150.00 | 2,245.00 | 2,145.00 | 2,155.00 | 2,155.00 | 0.23% | 717,265 |
| Sep 10, 2025 | 2,090.00 | 2,160.00 | 2,070.00 | 2,150.00 | 2,150.00 | 3.12% | 524,384 |
| Sep 9, 2025 | 2,110.00 | 2,120.00 | 2,065.00 | 2,085.00 | 2,085.00 | -0.95% | 315,319 |
| Sep 8, 2025 | 2,150.00 | 2,155.00 | 2,100.00 | 2,105.00 | 2,105.00 | -1.17% | 320,486 |
| Sep 5, 2025 | 2,150.00 | 2,180.00 | 2,105.00 | 2,130.00 | 2,130.00 | 0.24% | 402,177 |
| Sep 4, 2025 | 2,180.00 | 2,195.00 | 2,100.00 | 2,125.00 | 2,125.00 | -1.85% | 424,384 |
| Sep 3, 2025 | 2,055.00 | 2,225.00 | 2,040.00 | 2,165.00 | 2,165.00 | 4.34% | 1,281,396 |
| Sep 2, 2025 | 2,100.00 | 2,130.00 | 2,025.00 | 2,075.00 | 2,075.00 | -0.95% | 522,734 |
| Sep 1, 2025 | 2,040.00 | 2,210.00 | 2,020.00 | 2,095.00 | 2,095.00 | 0.96% | 1,018,439 |
| Aug 29, 2025 | 2,000.00 | 2,145.00 | 2,000.00 | 2,075.00 | 2,075.00 | 0.73% | 671,482 |
| Aug 28, 2025 | 2,110.00 | 2,195.00 | 2,040.00 | 2,060.00 | 2,060.00 | -0.48% | 803,951 |
| Aug 27, 2025 | 2,195.00 | 2,195.00 | 2,050.00 | 2,070.00 | 2,070.00 | -5.69% | 1,078,906 |
| Aug 26, 2025 | 2,240.00 | 2,275.00 | 2,150.00 | 2,195.00 | 2,195.00 | -1.79% | 1,397,245 |
| Aug 25, 2025 | 2,260.00 | 2,380.00 | 2,230.00 | 2,235.00 | 2,235.00 | -1.11% | 3,654,721 |
| Aug 22, 2025 | 2,290.00 | 2,355.00 | 2,150.00 | 2,260.00 | 2,260.00 | 4.15% | 6,442,904 |
| Aug 21, 2025 | 1,983.00 | 2,390.00 | 1,930.00 | 2,170.00 | 2,170.00 | 17.93% | 22,233,940 |
| Aug 20, 2025 | 1,885.00 | 1,900.00 | 1,810.00 | 1,840.00 | 1,840.00 | -2.70% | 294,872 |
| Aug 19, 2025 | 1,950.00 | 1,950.00 | 1,890.00 | 1,891.00 | 1,891.00 | -1.51% | 159,316 |
| Aug 18, 2025 | 1,990.00 | 1,991.00 | 1,917.00 | 1,920.00 | 1,920.00 | -3.52% | 210,096 |
| Aug 14, 2025 | 1,916.00 | 2,010.00 | 1,916.00 | 1,990.00 | 1,990.00 | 3.86% | 339,238 |
| Aug 13, 2025 | 1,914.00 | 1,929.00 | 1,900.00 | 1,916.00 | 1,916.00 | 0.10% | 134,347 |
| Aug 12, 2025 | 1,930.00 | 1,938.00 | 1,907.00 | 1,914.00 | 1,914.00 | 0.21% | 150,720 |
| Aug 11, 2025 | 1,943.00 | 1,953.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.75% | 89,595 |
| Aug 8, 2025 | 1,935.00 | 1,968.00 | 1,925.00 | 1,944.00 | 1,944.00 | 0.41% | 113,681 |
| Aug 7, 2025 | 1,915.00 | 1,949.00 | 1,900.00 | 1,936.00 | 1,936.00 | 1.10% | 140,256 |
| Aug 6, 2025 | 1,917.00 | 1,925.00 | 1,884.00 | 1,915.00 | 1,915.00 | -0.10% | 110,349 |
| Aug 5, 2025 | 1,880.00 | 1,920.00 | 1,880.00 | 1,917.00 | 1,917.00 | 1.43% | 120,039 |
| Aug 4, 2025 | 1,860.00 | 1,919.00 | 1,854.00 | 1,890.00 | 1,890.00 | 1.61% | 99,235 |
| Aug 1, 2025 | 1,919.00 | 1,919.00 | 1,841.00 | 1,860.00 | 1,860.00 | -3.02% | 256,227 |
| Jul 31, 2025 | 1,910.00 | 1,955.00 | 1,900.00 | 1,918.00 | 1,918.00 | 0.79% | 229,539 |
| Jul 30, 2025 | 1,932.00 | 1,939.00 | 1,893.00 | 1,903.00 | 1,903.00 | -1.50% | 158,471 |
| Jul 29, 2025 | 1,921.00 | 1,959.00 | 1,892.00 | 1,932.00 | 1,932.00 | 0.57% | 200,964 |
| Jul 28, 2025 | 1,952.00 | 1,964.00 | 1,920.00 | 1,921.00 | 1,921.00 | -1.54% | 213,071 |
| Jul 25, 2025 | 1,974.00 | 1,978.00 | 1,948.00 | 1,951.00 | 1,951.00 | 0.26% | 151,260 |