Skip to main content
logo
Noul Co.,Ltd. (KOSDAQ:376930)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,400.00
+105.00 (4.58%)
Last updated: Oct 31, 2025, 11:53 AM KST

Noul Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,280.002,455.002,280.002,400.00-4.58%296,595
Oct 30, 20252,415.002,605.002,290.002,295.002,295.00-5.56%1,199,178
Oct 29, 20252,590.002,655.002,380.002,430.002,250.45-7.07%1,891,506
Oct 28, 20252,675.002,675.002,540.002,615.002,421.781.36%743,009
Oct 27, 20252,515.002,750.002,515.002,580.002,389.362.79%1,495,330
Oct 24, 20252,530.002,565.002,495.002,510.002,324.54-0.59%602,552
Oct 23, 20252,635.002,635.002,520.002,525.002,338.43-3.26%521,558
Oct 22, 20252,595.002,630.002,480.002,610.002,417.151.75%599,660
Oct 21, 20252,525.002,585.002,500.002,565.002,375.471.58%644,450
Oct 20, 20252,550.002,625.002,515.002,525.002,338.43-3.26%866,140
Oct 17, 20252,650.002,690.002,605.002,610.002,417.15-0.57%627,969
Oct 16, 20252,710.002,720.002,605.002,625.002,431.04-3.31%1,038,305
Oct 15, 20252,740.002,760.002,680.002,715.002,514.39-0.37%568,406
Oct 14, 20252,720.002,780.002,645.002,725.002,523.650.93%965,126
Oct 13, 20252,805.002,840.002,515.002,700.002,500.50-6.41%1,842,039
Oct 10, 20252,905.002,930.002,750.002,885.002,671.83-1,005,987
Oct 2, 20252,850.002,945.002,800.002,885.002,671.831.94%1,054,929
Oct 1, 20252,780.003,150.002,745.002,830.002,620.892.17%3,495,422
Sep 30, 20252,885.002,955.002,730.002,770.002,565.33-3.99%1,227,981
Sep 29, 20252,895.003,000.002,790.002,885.002,671.831.58%1,418,191
Sep 26, 20252,920.002,940.002,730.002,840.002,630.15-4.05%2,135,443
Sep 25, 20252,810.003,260.002,805.002,960.002,741.29-15.67%8,083,202
Sep 24, 20253,670.003,735.003,450.003,510.003,250.65-6.02%2,605,250
Sep 23, 20253,835.003,835.003,585.003,735.003,459.022.05%3,847,330
Sep 22, 20253,825.003,835.003,515.003,660.003,389.564.87%5,933,923
Sep 19, 20253,500.003,690.003,300.003,490.003,232.12-4.12%7,188,840
Sep 18, 20253,880.004,190.003,510.003,640.003,371.040.55%32,192,640
Sep 17, 20252,790.003,620.002,790.003,620.003,352.5229.98%39,156,120
Sep 16, 20252,785.002,785.002,785.002,785.002,579.2229.84%2,057,930
Sep 15, 20252,200.002,215.002,140.002,145.001,986.510.23%577,433
Sep 12, 20252,155.002,170.002,115.002,140.001,981.88-0.70%357,567
Sep 11, 20252,150.002,245.002,145.002,155.001,995.770.23%717,265
Sep 10, 20252,090.002,160.002,070.002,150.001,991.143.12%524,384
Sep 9, 20252,110.002,120.002,065.002,085.001,930.94-0.95%315,319
Sep 8, 20252,150.002,155.002,100.002,105.001,949.46-1.17%320,486
Sep 5, 20252,150.002,180.002,105.002,130.001,972.610.24%402,177
Sep 4, 20252,180.002,195.002,100.002,125.001,967.98-1.85%424,384
Sep 3, 20252,055.002,225.002,040.002,165.002,005.034.34%1,281,396
Sep 2, 20252,100.002,130.002,025.002,075.001,921.68-0.95%522,734
Sep 1, 20252,040.002,210.002,020.002,095.001,940.200.96%1,018,439
Aug 29, 20252,000.002,145.002,000.002,075.001,921.680.73%671,482
Aug 28, 20252,110.002,195.002,040.002,060.001,907.79-0.48%803,951
Aug 27, 20252,195.002,195.002,050.002,070.001,917.05-5.69%1,078,906
Aug 26, 20252,240.002,275.002,150.002,195.002,032.81-1.79%1,397,245
Aug 25, 20252,260.002,380.002,230.002,235.002,069.86-1.11%3,654,721
Aug 22, 20252,290.002,355.002,150.002,260.002,093.014.15%6,442,904
Aug 21, 20251,983.002,390.001,930.002,170.002,009.6617.93%22,233,940
Aug 20, 20251,885.001,900.001,810.001,840.001,704.04-2.70%294,872
Aug 19, 20251,950.001,950.001,890.001,891.001,751.27-1.51%159,316
Aug 18, 20251,990.001,991.001,917.001,920.001,778.13-3.52%210,096