Noul Co.,Ltd. (KOSDAQ:376930)
South Korea · Delayed Price · Currency is KRW 975.00
-65.00 (-6.25%)
At close: May 29, 2026
Noul Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,088.00 | 1,109.00 | 1,046.00 | 1,065.00 | 1,065.00 | -2.11% | 233,374 |
| May 18, 2026 | 1,128.00 | 1,128.00 | 1,027.00 | 1,088.00 | 1,088.00 | -4.48% | 534,066 |
| May 15, 2026 | 1,177.00 | 1,197.00 | 1,115.00 | 1,139.00 | 1,139.00 | -3.06% | 523,021 |
| May 14, 2026 | 1,170.00 | 1,192.00 | 1,124.00 | 1,175.00 | 1,175.00 | 0.43% | 289,187 |
| May 13, 2026 | 1,150.00 | 1,256.00 | 1,150.00 | 1,170.00 | 1,170.00 | 2.63% | 1,160,142 |
| May 12, 2026 | 1,196.00 | 1,196.00 | 1,129.00 | 1,140.00 | 1,140.00 | -2.56% | 529,434 |
| May 11, 2026 | 1,221.00 | 1,221.00 | 1,130.00 | 1,170.00 | 1,170.00 | -4.18% | 1,386,212 |
| May 8, 2026 | 1,244.00 | 1,275.00 | 1,210.00 | 1,221.00 | 1,221.00 | -1.85% | 655,523 |
| May 7, 2026 | 1,355.00 | 1,369.00 | 1,202.00 | 1,244.00 | 1,244.00 | -9.40% | 1,614,997 |
| May 6, 2026 | 1,460.00 | 1,508.00 | 1,310.00 | 1,373.00 | 1,373.00 | -5.96% | 1,578,272 |
| May 4, 2026 | 1,551.00 | 1,580.00 | 1,450.00 | 1,460.00 | 1,460.00 | -5.68% | 1,022,788 |
| Apr 30, 2026 | 1,670.00 | 1,679.00 | 1,543.00 | 1,548.00 | 1,548.00 | -6.41% | 767,313 |
| Apr 29, 2026 | 1,682.00 | 1,696.00 | 1,652.00 | 1,654.00 | 1,654.00 | -1.66% | 268,436 |
| 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% | 211,602 |
| Apr 23, 2026 | 1,700.00 | 1,718.00 | 1,675.00 | 1,689.00 | 1,689.00 | -0.82% | 243,974 |
| Apr 22, 2026 | 1,706.00 | 1,730.00 | 1,680.00 | 1,703.00 | 1,703.00 | -0.23% | 214,775 |
| 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% | 248,459 |
| Apr 17, 2026 | 1,741.00 | 1,770.00 | 1,703.00 | 1,739.00 | 1,739.00 | -0.11% | 286,067 |
| Apr 16, 2026 | 1,720.00 | 1,790.00 | 1,720.00 | 1,741.00 | 1,741.00 | 1.75% | 628,782 |
| Apr 15, 2026 | 1,668.00 | 1,725.00 | 1,656.00 | 1,711.00 | 1,711.00 | 2.58% | 374,566 |
| Apr 14, 2026 | 1,678.00 | 1,698.00 | 1,662.00 | 1,668.00 | 1,668.00 | 0.66% | 331,403 |
| Apr 13, 2026 | 1,638.00 | 1,737.00 | 1,602.00 | 1,657.00 | 1,657.00 | 1.53% | 505,491 |
| Apr 10, 2026 | 1,590.00 | 1,648.00 | 1,560.00 | 1,632.00 | 1,632.00 | 3.95% | 247,748 |
| Apr 9, 2026 | 1,590.00 | 1,597.00 | 1,552.00 | 1,570.00 | 1,570.00 | -0.82% | 240,084 |
| Apr 8, 2026 | 1,583.00 | 1,616.00 | 1,572.00 | 1,583.00 | 1,583.00 | 1.02% | 195,593 |
| Apr 7, 2026 | 1,610.00 | 1,637.00 | 1,559.00 | 1,567.00 | 1,567.00 | -0.63% | 169,159 |
| 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% | 176,941 |
| Apr 2, 2026 | 1,712.00 | 1,732.00 | 1,638.00 | 1,658.00 | 1,658.00 | -3.15% | 453,218 |
| 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% | 293,095 |
| Mar 30, 2026 | 1,621.00 | 1,699.00 | 1,595.00 | 1,681.00 | 1,681.00 | 2.50% | 398,358 |
| Mar 27, 2026 | 1,590.00 | 1,654.00 | 1,566.00 | 1,640.00 | 1,640.00 | 2.50% | 276,049 |
| 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% | 276,814 |
| Mar 24, 2026 | 1,613.00 | 1,665.00 | 1,595.00 | 1,639.00 | 1,639.00 | 1.67% | 239,946 |
| 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% | 306,244 |
| Mar 19, 2026 | 1,620.00 | 1,620.00 | 1,580.00 | 1,589.00 | 1,589.00 | -2.28% | 279,090 |
| Mar 18, 2026 | 1,665.00 | 1,686.00 | 1,621.00 | 1,626.00 | 1,626.00 | -1.87% | 272,509 |