Noul Co.,Ltd. (KOSDAQ:376930)
South Korea · Delayed Price · Currency is KRW 1,930.00
-215.00 (-10.02%)
At close: Nov 13, 2026
Noul Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2,230.00 | 2,255.00 | 1,912.00 | 1,930.00 | 1,930.00 | -10.02% | 1,017,730 |
| Nov 12, 2026 | 2,600.00 | 2,720.00 | 2,075.00 | 2,145.00 | 2,145.00 | -9.68% | 4,604,389 |
| Nov 11, 2026 | 1,828.00 | 2,375.00 | 1,730.00 | 2,375.00 | 2,375.00 | 29.92% | 4,618,187 |
| Nov 10, 2026 | 1,700.00 | 2,120.00 | 1,658.00 | 1,828.00 | 1,828.00 | 12.08% | 4,661,306 |
| Nov 9, 2026 | 1,270.00 | 1,631.00 | 1,256.00 | 1,631.00 | 1,631.00 | 29.96% | 587,412 |
| Nov 6, 2026 | 1,270.00 | 1,319.00 | 1,120.00 | 1,255.00 | 1,255.00 | -5.00% | 155,510 |
| Nov 5, 2026 | 1,322.00 | 1,371.00 | 1,271.00 | 1,321.00 | 1,321.00 | -0.08% | 230,055 |
| Nov 4, 2026 | 1,440.00 | 1,464.00 | 1,267.00 | 1,322.00 | 1,322.00 | -8.19% | 406,766 |
| Nov 3, 2026 | 1,562.00 | 1,585.00 | 1,435.00 | 1,440.00 | 1,440.00 | -7.81% | 161,620 |
| Nov 2, 2026 | 1,605.00 | 1,656.00 | 1,500.00 | 1,562.00 | 1,562.00 | -5.73% | 250,220 |
| Oct 30, 2026 | 1,680.00 | 1,986.00 | 1,620.00 | 1,657.00 | 1,657.00 | 1.66% | 1,304,121 |
| Oct 29, 2026 | 1,808.00 | 1,808.00 | 1,585.00 | 1,630.00 | 1,630.00 | -7.18% | 700,567 |
| Oct 28, 2026 | 2,150.00 | 2,360.00 | 1,750.00 | 1,756.00 | 1,756.00 | -12.85% | 2,542,737 |
| Oct 27, 2026 | 2,455.00 | 2,650.00 | 1,997.00 | 2,015.00 | 2,015.00 | -7.14% | 6,742,809 |
| Oct 26, 2026 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 29.94% | 114,595 |
| Oct 23, 2026 | 1,670.00 | 1,670.00 | 1,538.00 | 1,670.00 | 1,670.00 | 29.96% | 324,615 |
| Oct 22, 2026 | 1,253.00 | 1,320.00 | 1,234.00 | 1,285.00 | 1,285.00 | 2.55% | 41,759 |
| Oct 21, 2026 | 1,220.00 | 1,287.00 | 1,170.00 | 1,253.00 | 1,253.00 | 2.79% | 89,102 |
| Oct 20, 2026 | 1,365.00 | 1,419.00 | 1,151.00 | 1,219.00 | 1,219.00 | -12.24% | 208,044 |
| Oct 19, 2026 | 1,400.00 | 1,435.00 | 1,280.00 | 1,389.00 | 1,389.00 | -2.94% | 60,717 |
| Oct 16, 2026 | 1,420.00 | 1,498.00 | 1,418.00 | 1,431.00 | 1,431.00 | 0.77% | 21,644 |
| Oct 15, 2026 | 1,451.00 | 1,499.00 | 1,380.00 | 1,420.00 | 1,420.00 | -6.64% | 30,689 |
| Oct 14, 2026 | 1,478.00 | 1,552.00 | 1,455.00 | 1,521.00 | 1,521.00 | 2.91% | 21,183 |
| Oct 13, 2026 | 1,444.00 | 1,483.00 | 1,425.00 | 1,478.00 | 1,478.00 | -0.47% | 21,260 |
| Oct 12, 2026 | 1,600.00 | 1,600.00 | 1,460.00 | 1,485.00 | 1,485.00 | -3.45% | 53,347 |
| Oct 8, 2026 | 1,515.00 | 1,601.00 | 1,462.00 | 1,538.00 | 1,538.00 | 3.43% | 44,615 |
| Oct 7, 2026 | 1,429.00 | 1,497.00 | 1,424.00 | 1,487.00 | 1,487.00 | 4.06% | 34,912 |
| Oct 6, 2026 | 1,420.00 | 1,469.00 | 1,413.00 | 1,429.00 | 1,429.00 | 0.63% | 43,420 |
| Oct 2, 2026 | 1,487.00 | 1,499.00 | 1,396.00 | 1,420.00 | 1,420.00 | -5.27% | 114,618 |
| Oct 1, 2026 | 1,529.00 | 1,529.00 | 1,480.00 | 1,499.00 | 1,499.00 | -0.99% | 31,211 |
| Sep 30, 2026 | 1,598.00 | 1,598.00 | 1,481.00 | 1,514.00 | 1,514.00 | -2.57% | 58,131 |
| Sep 29, 2026 | 1,552.00 | 1,570.00 | 1,525.00 | 1,554.00 | 1,554.00 | -0.51% | 20,281 |
| Sep 28, 2026 | 1,552.00 | 1,635.00 | 1,525.00 | 1,562.00 | 1,562.00 | 0.71% | 66,934 |
| Sep 23, 2026 | 1,583.00 | 1,606.00 | 1,520.00 | 1,551.00 | 1,551.00 | -1.02% | 34,641 |
| Sep 22, 2026 | 1,699.00 | 1,699.00 | 1,536.00 | 1,567.00 | 1,567.00 | -4.51% | 77,474 |
| Sep 21, 2026 | 1,715.00 | 1,715.00 | 1,609.00 | 1,641.00 | 1,641.00 | -1.74% | 64,886 |
| Sep 18, 2026 | 1,577.00 | 1,788.00 | 1,525.00 | 1,670.00 | 1,670.00 | 6.44% | 194,103 |
| Sep 17, 2026 | 1,684.00 | 1,684.00 | 1,483.00 | 1,569.00 | 1,569.00 | 1.03% | 126,428 |
| Sep 16, 2026 | 1,480.00 | 1,705.00 | 1,425.00 | 1,553.00 | 1,553.00 | 8.98% | 343,120 |
| Sep 15, 2026 | 1,373.00 | 1,444.00 | 1,373.00 | 1,425.00 | 1,425.00 | 2.67% | 76,664 |
| Sep 14, 2026 | 1,465.00 | 1,518.00 | 1,335.00 | 1,388.00 | 1,388.00 | -9.99% | 242,643 |
| Sep 11, 2026 | 1,656.00 | 1,656.00 | 1,530.00 | 1,542.00 | 1,542.00 | -3.20% | 85,858 |
| Sep 10, 2026 | 1,577.00 | 1,710.00 | 1,566.00 | 1,593.00 | 1,593.00 | 0.70% | 92,039 |
| Sep 9, 2026 | 1,594.00 | 1,630.00 | 1,562.00 | 1,582.00 | 1,582.00 | -0.75% | 43,931 |
| Sep 8, 2026 | 1,620.00 | 1,620.00 | 1,530.00 | 1,594.00 | 1,594.00 | -1.60% | 163,751 |
| Sep 7, 2026 | 1,764.00 | 1,837.00 | 1,558.00 | 1,620.00 | 1,620.00 | -2.99% | 477,448 |
| Aug 19, 2026 | 2,385.00 | 2,390.00 | 1,670.00 | 1,670.00 | 1,670.00 | -29.98% | 1,484,612 |
| Aug 18, 2026 | 2,535.00 | 2,560.00 | 2,345.00 | 2,385.00 | 2,385.00 | -5.92% | 201,177 |
| Aug 14, 2026 | 2,375.00 | 2,750.00 | 2,350.00 | 2,535.00 | 2,535.00 | 8.10% | 397,263 |
| Aug 13, 2026 | 3,030.00 | 3,065.00 | 2,305.00 | 2,345.00 | 2,345.00 | -28.51% | 812,958 |