Noul Co.,Ltd. (KOSDAQ:376930)
South Korea · Delayed Price · Currency is KRW 581.00
+33.00 (6.02%)
At close: Jul 31, 2026
Noul Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 534.00 | 585.00 | 534.00 | 581.00 | 581.00 | 6.02% | 208,092 |
| Jul 30, 2026 | 540.00 | 567.00 | 530.00 | 548.00 | 548.00 | -1.79% | 127,084 |
| Jul 29, 2026 | 558.00 | 590.00 | 530.00 | 558.00 | 558.00 | -3.96% | 199,187 |
| Jul 28, 2026 | 624.00 | 640.00 | 568.00 | 581.00 | 581.00 | -6.89% | 316,760 |
| Jul 27, 2026 | 647.00 | 647.00 | 622.00 | 624.00 | 624.00 | -1.27% | 105,550 |
| Jul 24, 2026 | 659.00 | 672.00 | 628.00 | 632.00 | 632.00 | -4.10% | 108,003 |
| Jul 23, 2026 | 650.00 | 669.00 | 639.00 | 659.00 | 659.00 | 0.76% | 69,634 |
| Jul 22, 2026 | 652.00 | 667.00 | 650.00 | 654.00 | 654.00 | 0.46% | 77,813 |
| Jul 21, 2026 | 673.00 | 697.00 | 629.00 | 651.00 | 651.00 | -3.27% | 167,486 |
| Jul 20, 2026 | 670.00 | 709.00 | 670.00 | 673.00 | 673.00 | -3.30% | 92,661 |
| Jul 16, 2026 | 715.00 | 715.00 | 675.00 | 696.00 | 696.00 | -0.43% | 99,178 |
| Jul 15, 2026 | 677.00 | 715.00 | 677.00 | 699.00 | 699.00 | 3.25% | 154,921 |
| Jul 14, 2026 | 691.00 | 700.00 | 654.00 | 677.00 | 677.00 | -2.73% | 151,751 |
| Jul 13, 2026 | 685.00 | 715.00 | 676.00 | 696.00 | 696.00 | -0.85% | 151,319 |
| Jul 10, 2026 | 657.00 | 710.00 | 657.00 | 702.00 | 702.00 | 5.88% | 115,002 |
| Jul 9, 2026 | 661.00 | 696.00 | 656.00 | 663.00 | 663.00 | - | 125,601 |
| Jul 8, 2026 | 714.00 | 733.00 | 642.00 | 663.00 | 663.00 | -7.14% | 219,697 |
| Jul 7, 2026 | 733.00 | 744.00 | 699.00 | 714.00 | 714.00 | -2.59% | 117,762 |
| Jul 6, 2026 | 713.00 | 740.00 | 695.00 | 733.00 | 733.00 | 2.81% | 183,219 |
| Jul 3, 2026 | 706.00 | 714.00 | 666.00 | 713.00 | 713.00 | 2.74% | 172,193 |
| Jul 2, 2026 | 741.00 | 741.00 | 684.00 | 694.00 | 694.00 | -6.59% | 275,008 |
| Jul 1, 2026 | 698.00 | 758.00 | 683.00 | 743.00 | 743.00 | 6.45% | 261,614 |
| Jun 30, 2026 | 685.00 | 750.00 | 685.00 | 698.00 | 698.00 | -2.38% | 248,252 |
| Jun 29, 2026 | 646.00 | 715.00 | 646.00 | 715.00 | 715.00 | 10.68% | 335,696 |
| Jun 26, 2026 | 690.00 | 690.00 | 622.00 | 646.00 | 646.00 | -5.14% | 360,883 |
| Jun 25, 2026 | 696.00 | 715.00 | 650.00 | 681.00 | 681.00 | -2.01% | 231,579 |
| Jun 24, 2026 | 651.00 | 712.00 | 651.00 | 695.00 | 695.00 | -0.43% | 230,756 |
| Jun 23, 2026 | 720.00 | 733.00 | 694.00 | 698.00 | 698.00 | -3.06% | 321,109 |
| Jun 22, 2026 | 722.00 | 830.00 | 699.00 | 720.00 | 720.00 | -0.28% | 1,871,974 |
| Jun 19, 2026 | 781.00 | 788.00 | 694.00 | 722.00 | 722.00 | -7.32% | 604,669 |
| Jun 18, 2026 | 803.00 | 818.00 | 779.00 | 779.00 | 779.00 | -4.88% | 239,910 |
| Jun 17, 2026 | 820.00 | 830.00 | 800.00 | 819.00 | 819.00 | 0.49% | 119,078 |
| Jun 16, 2026 | 829.00 | 846.00 | 772.00 | 815.00 | 815.00 | - | 315,817 |
| Jun 15, 2026 | 867.00 | 899.00 | 808.00 | 815.00 | 815.00 | -6.00% | 401,980 |
| Jun 12, 2026 | 841.00 | 907.00 | 841.00 | 867.00 | 867.00 | 3.96% | 464,241 |
| Jun 11, 2026 | 818.00 | 858.00 | 805.00 | 834.00 | 834.00 | - | 371,265 |
| Jun 10, 2026 | 836.00 | 1,010.00 | 815.00 | 834.00 | 834.00 | -0.24% | 2,885,711 |
| Jun 9, 2026 | 834.00 | 917.00 | 809.00 | 836.00 | 836.00 | 0.24% | 614,058 |
| Jun 8, 2026 | 793.00 | 847.00 | 780.00 | 834.00 | 834.00 | -1.53% | 407,983 |
| Jun 5, 2026 | 863.00 | 884.00 | 793.00 | 847.00 | 847.00 | -1.85% | 696,781 |
| Jun 4, 2026 | 1,010.00 | 1,014.00 | 800.00 | 863.00 | 863.00 | -10.57% | 883,598 |
| Jun 2, 2026 | 930.00 | 1,046.00 | 920.00 | 965.00 | 965.00 | 3.21% | 328,654 |
| Jun 1, 2026 | 975.00 | 995.00 | 888.00 | 935.00 | 935.00 | -4.10% | 610,398 |
| May 29, 2026 | 1,045.00 | 1,060.00 | 936.00 | 975.00 | 975.00 | -6.25% | 929,726 |
| May 28, 2026 | 1,077.00 | 1,086.00 | 1,019.00 | 1,040.00 | 1,040.00 | -4.24% | 328,038 |
| May 27, 2026 | 1,110.00 | 1,118.00 | 1,050.00 | 1,086.00 | 1,086.00 | -2.16% | 387,645 |
| May 26, 2026 | 1,199.00 | 1,229.00 | 1,105.00 | 1,110.00 | 1,110.00 | -4.97% | 498,407 |
| May 22, 2026 | 1,008.00 | 1,189.00 | 1,006.00 | 1,168.00 | 1,168.00 | 15.87% | 1,021,517 |
| May 21, 2026 | 1,065.00 | 1,121.00 | 1,005.00 | 1,008.00 | 1,008.00 | -5.35% | 787,463 |
| May 20, 2026 | 1,072.00 | 1,096.00 | 1,045.00 | 1,065.00 | 1,065.00 | - | 265,293 |