Noul Co.,Ltd. (KOSDAQ:376930)
South Korea · Delayed Price · Currency is KRW 1,542.00
-51.00 (-3.20%)
At close: Sep 11, 2026
Noul Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 3,260.00 | 3,335.00 | 3,250.00 | 3,270.00 | 3,270.00 | 0.46% | 15,562 |
| Jul 21, 2026 | 3,365.00 | 3,485.00 | 3,145.00 | 3,255.00 | 3,255.00 | -3.27% | 33,497 |
| Jul 20, 2026 | 3,350.00 | 3,545.00 | 3,350.00 | 3,365.00 | 3,365.00 | -3.30% | 18,532 |
| Jul 16, 2026 | 3,575.00 | 3,575.00 | 3,375.00 | 3,480.00 | 3,480.00 | -0.43% | 19,864 |
| Jul 15, 2026 | 3,385.00 | 3,575.00 | 3,385.00 | 3,495.00 | 3,495.00 | 3.25% | 31,024 |
| Jul 14, 2026 | 3,455.00 | 3,500.00 | 3,270.00 | 3,385.00 | 3,385.00 | -2.73% | 72,388 |
| Jul 13, 2026 | 3,425.00 | 3,575.00 | 3,380.00 | 3,480.00 | 3,480.00 | -0.85% | 30,331 |
| Jul 10, 2026 | 3,285.00 | 3,550.00 | 3,285.00 | 3,510.00 | 3,510.00 | 5.88% | 23,000 |
| Jul 9, 2026 | 3,305.00 | 3,480.00 | 3,280.00 | 3,315.00 | 3,315.00 | - | 25,130 |
| Jul 8, 2026 | 3,570.00 | 3,665.00 | 3,210.00 | 3,315.00 | 3,315.00 | -7.14% | 44,199 |
| Jul 7, 2026 | 3,665.00 | 3,720.00 | 3,495.00 | 3,570.00 | 3,570.00 | -2.59% | 23,552 |
| Jul 6, 2026 | 3,565.00 | 3,700.00 | 3,475.00 | 3,665.00 | 3,665.00 | 2.81% | 36,665 |
| Jul 3, 2026 | 3,530.00 | 3,570.00 | 3,330.00 | 3,565.00 | 3,565.00 | 2.74% | 34,438 |
| Jul 2, 2026 | 3,705.00 | 3,705.00 | 3,420.00 | 3,470.00 | 3,470.00 | -6.59% | 56,017 |
| Jul 1, 2026 | 3,490.00 | 3,790.00 | 3,415.00 | 3,715.00 | 3,715.00 | 6.45% | 52,323 |
| Jun 30, 2026 | 3,425.00 | 3,750.00 | 3,425.00 | 3,490.00 | 3,490.00 | -2.38% | 49,650 |
| Jun 29, 2026 | 3,230.00 | 3,575.00 | 3,230.00 | 3,575.00 | 3,575.00 | 10.68% | 67,139 |
| Jun 26, 2026 | 3,450.00 | 3,450.00 | 3,110.00 | 3,230.00 | 3,230.00 | -5.14% | 72,176 |
| Jun 25, 2026 | 3,480.00 | 3,575.00 | 3,250.00 | 3,405.00 | 3,405.00 | -2.01% | 46,730 |
| Jun 24, 2026 | 3,255.00 | 3,560.00 | 3,255.00 | 3,475.00 | 3,475.00 | -0.43% | 46,181 |
| Jun 23, 2026 | 3,600.00 | 3,665.00 | 3,470.00 | 3,490.00 | 3,490.00 | -3.06% | 64,256 |
| Jun 22, 2026 | 3,610.00 | 4,150.00 | 3,495.00 | 3,600.00 | 3,600.00 | -0.28% | 374,425 |
| Jun 19, 2026 | 3,905.00 | 3,940.00 | 3,470.00 | 3,610.00 | 3,610.00 | -7.32% | 121,009 |
| Jun 18, 2026 | 4,015.00 | 4,090.00 | 3,895.00 | 3,895.00 | 3,895.00 | -4.88% | 48,456 |
| Jun 17, 2026 | 4,100.00 | 4,150.00 | 4,000.00 | 4,095.00 | 4,095.00 | 0.49% | 25,073 |
| Jun 16, 2026 | 4,145.00 | 4,230.00 | 3,860.00 | 4,075.00 | 4,075.00 | - | 63,163 |