Noul Co.,Ltd. (KOSDAQ:376930)
South Korea · Delayed Price · Currency is KRW 1,682.00
-46.00 (-2.66%)
At close: Apr 28, 2026
Noul Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,714.00 | 1,728.00 | 1,680.00 | 1,682.00 | 1,682.00 | -2.66% | 310,396 |
| Apr 27, 2026 | 1,700.00 | 1,735.00 | 1,681.00 | 1,728.00 | 1,728.00 | 2.55% | 634,994 |
| Apr 24, 2026 | 1,702.00 | 1,709.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.24% | 210,581 |
| Apr 23, 2026 | 1,700.00 | 1,718.00 | 1,675.00 | 1,689.00 | 1,689.00 | -0.82% | 241,578 |
| Apr 22, 2026 | 1,706.00 | 1,730.00 | 1,680.00 | 1,703.00 | 1,703.00 | -0.23% | 213,838 |
| Apr 21, 2026 | 1,760.00 | 1,770.00 | 1,689.00 | 1,707.00 | 1,707.00 | -2.79% | 369,719 |
| Apr 20, 2026 | 1,770.00 | 1,770.00 | 1,689.00 | 1,756.00 | 1,756.00 | 0.98% | 240,841 |
| Apr 17, 2026 | 1,741.00 | 1,770.00 | 1,703.00 | 1,739.00 | 1,739.00 | -0.11% | 285,388 |
| Apr 16, 2026 | 1,720.00 | 1,790.00 | 1,720.00 | 1,741.00 | 1,741.00 | 1.75% | 626,277 |
| Apr 15, 2026 | 1,668.00 | 1,725.00 | 1,656.00 | 1,711.00 | 1,711.00 | 2.58% | 367,653 |
| Apr 14, 2026 | 1,678.00 | 1,698.00 | 1,662.00 | 1,668.00 | 1,668.00 | 0.66% | 329,592 |
| Apr 13, 2026 | 1,638.00 | 1,737.00 | 1,602.00 | 1,657.00 | 1,657.00 | 1.53% | 501,743 |
| Apr 10, 2026 | 1,590.00 | 1,648.00 | 1,560.00 | 1,632.00 | 1,632.00 | 3.95% | 247,081 |
| Apr 9, 2026 | 1,590.00 | 1,597.00 | 1,552.00 | 1,570.00 | 1,570.00 | -0.82% | 239,868 |
| Apr 8, 2026 | 1,583.00 | 1,616.00 | 1,572.00 | 1,583.00 | 1,583.00 | 1.02% | 194,164 |
| Apr 7, 2026 | 1,610.00 | 1,637.00 | 1,559.00 | 1,567.00 | 1,567.00 | -0.63% | 168,759 |
| Apr 6, 2026 | 1,615.00 | 1,637.00 | 1,540.00 | 1,577.00 | 1,577.00 | -2.95% | 260,934 |
| Apr 3, 2026 | 1,670.00 | 1,693.00 | 1,624.00 | 1,625.00 | 1,625.00 | -1.99% | 176,199 |
| Apr 2, 2026 | 1,712.00 | 1,732.00 | 1,638.00 | 1,658.00 | 1,658.00 | -3.15% | 452,977 |
| Apr 1, 2026 | 1,643.00 | 1,728.00 | 1,643.00 | 1,712.00 | 1,712.00 | 6.14% | 441,241 |
| Mar 31, 2026 | 1,682.00 | 1,698.00 | 1,612.00 | 1,613.00 | 1,613.00 | -4.05% | 293,019 |
| Mar 30, 2026 | 1,621.00 | 1,699.00 | 1,595.00 | 1,681.00 | 1,681.00 | 2.50% | 396,859 |
| Mar 27, 2026 | 1,590.00 | 1,654.00 | 1,566.00 | 1,640.00 | 1,640.00 | 2.50% | 272,933 |
| Mar 26, 2026 | 1,605.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,600.00 | -1.17% | 235,255 |
| Mar 25, 2026 | 1,639.00 | 1,652.00 | 1,595.00 | 1,619.00 | 1,619.00 | -1.22% | 275,228 |
| Mar 24, 2026 | 1,613.00 | 1,665.00 | 1,595.00 | 1,639.00 | 1,639.00 | 1.67% | 239,776 |
| Mar 23, 2026 | 1,621.00 | 1,630.00 | 1,583.00 | 1,612.00 | 1,612.00 | -2.01% | 277,673 |
| Mar 20, 2026 | 1,604.00 | 1,651.00 | 1,590.00 | 1,645.00 | 1,645.00 | 3.52% | 304,944 |
| Mar 19, 2026 | 1,620.00 | 1,620.00 | 1,580.00 | 1,589.00 | 1,589.00 | -2.28% | 278,498 |
| Mar 18, 2026 | 1,665.00 | 1,686.00 | 1,621.00 | 1,626.00 | 1,626.00 | -1.87% | 270,687 |
| Mar 17, 2026 | 1,643.00 | 1,698.00 | 1,605.00 | 1,657.00 | 1,657.00 | 3.56% | 361,922 |
| Mar 16, 2026 | 1,601.00 | 1,636.00 | 1,589.00 | 1,600.00 | 1,600.00 | -0.87% | 218,462 |
| Mar 13, 2026 | 1,608.00 | 1,669.00 | 1,590.00 | 1,614.00 | 1,614.00 | -1.47% | 234,594 |
| Mar 12, 2026 | 1,618.00 | 1,658.00 | 1,572.00 | 1,638.00 | 1,638.00 | 1.24% | 273,782 |
| Mar 11, 2026 | 1,560.00 | 1,645.00 | 1,541.00 | 1,618.00 | 1,618.00 | 3.72% | 453,383 |
| Mar 10, 2026 | 1,460.00 | 1,569.00 | 1,460.00 | 1,560.00 | 1,560.00 | 8.79% | 454,914 |
| Mar 9, 2026 | 1,517.00 | 1,517.00 | 1,432.00 | 1,434.00 | 1,434.00 | -10.04% | 706,491 |
| Mar 6, 2026 | 1,656.00 | 1,698.00 | 1,540.00 | 1,594.00 | 1,594.00 | -3.74% | 456,903 |
| Mar 5, 2026 | 1,622.00 | 1,667.00 | 1,510.00 | 1,656.00 | 1,656.00 | 11.22% | 553,845 |
| Mar 4, 2026 | 1,580.00 | 1,635.00 | 1,418.00 | 1,489.00 | 1,489.00 | -11.42% | 1,040,571 |
| Mar 3, 2026 | 1,762.00 | 1,800.00 | 1,680.00 | 1,681.00 | 1,681.00 | -7.43% | 979,687 |
| Feb 27, 2026 | 1,879.00 | 1,879.00 | 1,808.00 | 1,816.00 | 1,816.00 | -3.35% | 609,290 |
| Feb 26, 2026 | 1,920.00 | 1,936.00 | 1,860.00 | 1,879.00 | 1,879.00 | -1.36% | 751,173 |
| Feb 25, 2026 | 1,913.00 | 1,920.00 | 1,885.00 | 1,905.00 | 1,905.00 | -0.42% | 510,192 |
| Feb 24, 2026 | 1,916.00 | 1,924.00 | 1,884.00 | 1,913.00 | 1,913.00 | -0.26% | 402,327 |
| Feb 23, 2026 | 1,891.00 | 1,926.00 | 1,851.00 | 1,918.00 | 1,918.00 | 0.95% | 508,865 |
| Feb 20, 2026 | 1,878.00 | 1,915.00 | 1,860.00 | 1,900.00 | 1,900.00 | 1.44% | 508,931 |
| Feb 19, 2026 | 1,825.00 | 1,888.00 | 1,816.00 | 1,873.00 | 1,873.00 | 2.74% | 646,195 |
| Feb 13, 2026 | 1,851.00 | 1,865.00 | 1,820.00 | 1,823.00 | 1,823.00 | -2.72% | 424,669 |
| Feb 12, 2026 | 1,875.00 | 1,895.00 | 1,854.00 | 1,874.00 | 1,874.00 | - | 427,035 |