Noul Co.,Ltd. (KOSDAQ:376930)
South Korea · Delayed Price · Currency is KRW 1,670.00
+385.00 (29.96%)
At close: Oct 23, 2026
Noul Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 114,617 |
| Oct 1, 2026 | 1,529.00 | 1,529.00 | 1,480.00 | 1,499.00 | 1,499.00 | -0.99% | 31,187 |
| 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% | 242,320 |
| 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% | 91,917 |
| 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% | 163,352 |
| 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 |
| Aug 12, 2026 | 3,285.00 | 3,300.00 | 3,075.00 | 3,280.00 | 3,280.00 | -0.30% | 39,531 |
| Aug 11, 2026 | 3,300.00 | 3,455.00 | 3,250.00 | 3,290.00 | 3,290.00 | -0.15% | 25,306 |
| Aug 10, 2026 | 3,125.00 | 3,295.00 | 3,035.00 | 3,295.00 | 3,295.00 | 5.44% | 54,258 |
| Aug 7, 2026 | 3,175.00 | 3,230.00 | 3,085.00 | 3,125.00 | 3,125.00 | -0.48% | 20,905 |
| Aug 6, 2026 | 3,125.00 | 3,185.00 | 3,080.00 | 3,140.00 | 3,140.00 | 0.48% | 25,302 |
| Aug 5, 2026 | 3,110.00 | 3,185.00 | 3,085.00 | 3,125.00 | 3,125.00 | 0.97% | 21,024 |
| Aug 4, 2026 | 2,970.00 | 3,115.00 | 2,970.00 | 3,095.00 | 3,095.00 | 5.09% | 26,505 |
| Aug 3, 2026 | 2,915.00 | 3,030.00 | 2,825.00 | 2,945.00 | 2,945.00 | 1.38% | 30,945 |
| Jul 31, 2026 | 2,670.00 | 2,925.00 | 2,670.00 | 2,905.00 | 2,905.00 | 6.02% | 41,620 |
| Jul 30, 2026 | 2,700.00 | 2,835.00 | 2,650.00 | 2,740.00 | 2,740.00 | -1.79% | 25,416 |
| Jul 29, 2026 | 2,790.00 | 2,950.00 | 2,650.00 | 2,790.00 | 2,790.00 | -3.96% | 39,837 |
| Jul 28, 2026 | 3,120.00 | 3,200.00 | 2,840.00 | 2,905.00 | 2,905.00 | -6.89% | 63,352 |
| Jul 27, 2026 | 3,235.00 | 3,235.00 | 3,110.00 | 3,120.00 | 3,120.00 | -1.27% | 21,110 |
| Jul 24, 2026 | 3,295.00 | 3,360.00 | 3,140.00 | 3,160.00 | 3,160.00 | -4.10% | 21,661 |
| Jul 23, 2026 | 3,250.00 | 3,345.00 | 3,195.00 | 3,295.00 | 3,295.00 | 0.76% | 13,926 |