Nuon Co., Ltd. (KOSDAQ:123840)
South Korea
· Delayed Price · Currency is KRW 652.00
-47.00 (-6.72%)
At close: Mar 9, 2026
Nuon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 673.00 | 710.00 | 633.00 | 699.00 | 699.00 | 3.86% | 37,492 |
| Mar 5, 2026 | 644.00 | 698.00 | 638.00 | 673.00 | 673.00 | 4.50% | 44,821 |
| Mar 4, 2026 | 653.00 | 667.00 | 601.00 | 644.00 | 644.00 | -3.01% | 48,964 |
| Mar 3, 2026 | 670.00 | 740.00 | 639.00 | 664.00 | 664.00 | -0.90% | 39,000 |
| Feb 27, 2026 | 725.00 | 725.00 | 660.00 | 670.00 | 670.00 | -7.46% | 137,739 |
| Feb 26, 2026 | 810.00 | 810.00 | 701.00 | 724.00 | 724.00 | -10.06% | 164,059 |
| Feb 25, 2026 | 835.00 | 835.00 | 789.00 | 805.00 | 805.00 | -4.39% | 171,064 |
| Feb 24, 2026 | 845.00 | 852.00 | 818.00 | 842.00 | 842.00 | -0.24% | 50,164 |
| Feb 23, 2026 | 863.00 | 871.00 | 837.00 | 844.00 | 844.00 | -1.29% | 85,772 |
| Feb 20, 2026 | 924.00 | 924.00 | 845.00 | 855.00 | 855.00 | -7.47% | 141,557 |
| Feb 19, 2026 | 955.00 | 955.00 | 910.00 | 924.00 | 924.00 | 1.54% | 18,442 |
| Feb 13, 2026 | 941.00 | 951.00 | 910.00 | 910.00 | 910.00 | -3.29% | 31,055 |
| Feb 12, 2026 | 961.00 | 981.00 | 940.00 | 941.00 | 941.00 | -2.08% | 61,241 |
| Feb 11, 2026 | 935.00 | 1,000.00 | 912.00 | 961.00 | 961.00 | 2.78% | 125,368 |
| Feb 10, 2026 | 931.00 | 935.00 | 894.00 | 935.00 | 935.00 | 0.32% | 52,408 |
| Feb 9, 2026 | 919.00 | 940.00 | 866.00 | 932.00 | 932.00 | 1.41% | 81,882 |
| Feb 6, 2026 | 954.00 | 954.00 | 873.00 | 919.00 | 919.00 | -1.18% | 16,970 |
| Feb 5, 2026 | 952.00 | 953.00 | 915.00 | 930.00 | 930.00 | -2.31% | 34,804 |
| Feb 4, 2026 | 937.00 | 957.00 | 903.00 | 952.00 | 952.00 | 3.93% | 44,972 |
| Feb 3, 2026 | 895.00 | 930.00 | 895.00 | 916.00 | 916.00 | 2.35% | 38,613 |
| Feb 2, 2026 | 920.00 | 920.00 | 872.00 | 895.00 | 895.00 | -2.72% | 143,108 |
| Jan 30, 2026 | 939.00 | 944.00 | 911.00 | 920.00 | 920.00 | -2.02% | 137,283 |
| Jan 29, 2026 | 983.00 | 983.00 | 925.00 | 939.00 | 939.00 | -1.05% | 47,011 |
| Jan 28, 2026 | 940.00 | 985.00 | 935.00 | 949.00 | 949.00 | 1.06% | 43,988 |
| Jan 27, 2026 | 992.00 | 992.00 | 939.00 | 939.00 | 939.00 | -2.09% | 59,937 |
| Jan 26, 2026 | 963.00 | 994.00 | 934.00 | 959.00 | 959.00 | -0.42% | 40,346 |
| Jan 23, 2026 | 948.00 | 971.00 | 942.00 | 963.00 | 963.00 | 0.21% | 55,454 |
| Jan 22, 2026 | 998.00 | 998.00 | 947.00 | 961.00 | 961.00 | -2.93% | 112,797 |
| Jan 21, 2026 | 999.00 | 999.00 | 967.00 | 990.00 | 990.00 | -0.30% | 58,712 |
| Jan 20, 2026 | 987.00 | 1,030.00 | 980.00 | 993.00 | 993.00 | -0.20% | 28,998 |
| Jan 19, 2026 | 1,024.00 | 1,031.00 | 995.00 | 995.00 | 995.00 | -2.83% | 41,368 |
| Jan 16, 2026 | 1,009.00 | 1,036.00 | 982.00 | 1,024.00 | 1,024.00 | 1.49% | 81,819 |
| Jan 15, 2026 | 1,015.00 | 1,038.00 | 980.00 | 1,009.00 | 1,009.00 | -1.08% | 31,728 |
| Jan 14, 2026 | 1,000.00 | 1,027.00 | 980.00 | 1,020.00 | 1,020.00 | 2.00% | 44,908 |
| Jan 13, 2026 | 969.00 | 1,000.00 | 959.00 | 1,000.00 | 1,000.00 | 4.06% | 38,519 |
| Jan 12, 2026 | 988.00 | 988.00 | 952.00 | 961.00 | 961.00 | 0.95% | 16,810 |
| Jan 9, 2026 | 967.00 | 991.00 | 952.00 | 952.00 | 952.00 | -1.55% | 71,654 |
| Jan 8, 2026 | 971.00 | 997.00 | 963.00 | 967.00 | 967.00 | -0.41% | 50,693 |
| Jan 7, 2026 | 980.00 | 986.00 | 951.00 | 971.00 | 971.00 | -0.92% | 58,371 |
| Jan 6, 2026 | 1,001.00 | 1,003.00 | 972.00 | 980.00 | 980.00 | -1.01% | 73,778 |
| Jan 5, 2026 | 961.00 | 1,015.00 | 961.00 | 990.00 | 990.00 | 3.13% | 76,136 |
| Jan 2, 2026 | 966.00 | 987.00 | 930.00 | 960.00 | 960.00 | -0.93% | 81,099 |
| Dec 30, 2025 | 999.00 | 999.00 | 959.00 | 969.00 | 969.00 | -1.12% | 24,103 |
| Dec 29, 2025 | 971.00 | 1,006.00 | 961.00 | 980.00 | 980.00 | 0.93% | 34,653 |
| Dec 26, 2025 | 998.00 | 1,013.00 | 968.00 | 971.00 | 971.00 | -2.71% | 71,415 |
| Dec 24, 2025 | 997.00 | 1,017.00 | 985.00 | 998.00 | 998.00 | -0.20% | 108,669 |
| Dec 23, 2025 | 1,002.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.89% | 61,926 |
| Dec 22, 2025 | 990.00 | 1,009.00 | 981.00 | 1,009.00 | 1,009.00 | - | 63,268 |
| Dec 19, 2025 | 1,028.00 | 1,028.00 | 990.00 | 1,009.00 | 1,009.00 | -0.20% | 64,810 |
| Dec 18, 2025 | 1,008.00 | 1,033.00 | 990.00 | 1,011.00 | 1,011.00 | 0.30% | 91,151 |
| Dec 17, 2025 | 1,017.00 | 1,017.00 | 980.00 | 1,008.00 | 1,008.00 | 0.80% | 57,539 |
| Dec 16, 2025 | 989.00 | 1,010.00 | 966.00 | 1,000.00 | 1,000.00 | 1.01% | 174,816 |
| Dec 15, 2025 | 997.00 | 1,004.00 | 969.00 | 990.00 | 990.00 | -0.70% | 176,723 |
| Dec 12, 2025 | 998.00 | 1,008.00 | 961.00 | 997.00 | 997.00 | 0.91% | 200,861 |
| Dec 11, 2025 | 1,020.00 | 1,020.00 | 980.00 | 988.00 | 988.00 | 0.30% | 386,381 |
| Dec 10, 2025 | 1,153.00 | 1,157.00 | 971.00 | 985.00 | 985.00 | -14.57% | 1,894,465 |
| Dec 9, 2025 | 970.00 | 1,153.00 | 952.00 | 1,153.00 | 1,153.00 | 29.99% | 1,714,166 |
| Dec 8, 2025 | 956.00 | 985.00 | 861.00 | 887.00 | 887.00 | -4.42% | 129,135 |
| Dec 5, 2025 | 986.00 | 986.00 | 920.00 | 928.00 | 928.00 | 0.54% | 12,815 |
| Dec 4, 2025 | 988.00 | 988.00 | 923.00 | 923.00 | 923.00 | -2.84% | 26,035 |
| Dec 3, 2025 | 950.00 | 990.00 | 940.00 | 950.00 | 950.00 | - | 25,258 |
| Dec 2, 2025 | 937.00 | 950.00 | 890.00 | 950.00 | 950.00 | 6.74% | 37,568 |
| Dec 1, 2025 | 945.00 | 948.00 | 890.00 | 890.00 | 890.00 | -1.44% | 8,996 |
| Nov 28, 2025 | 916.00 | 931.00 | 902.00 | 903.00 | 903.00 | -1.42% | 18,241 |
| Nov 27, 2025 | 922.00 | 980.00 | 916.00 | 916.00 | 916.00 | -0.65% | 23,947 |
| Nov 26, 2025 | 1,008.00 | 1,008.00 | 857.00 | 922.00 | 922.00 | 0.22% | 5,058 |
| Nov 25, 2025 | 935.00 | 973.00 | 920.00 | 920.00 | 920.00 | -1.81% | 10,922 |
| Nov 24, 2025 | 936.00 | 985.00 | 897.00 | 937.00 | 937.00 | 0.32% | 29,887 |
| Nov 21, 2025 | 974.00 | 975.00 | 926.00 | 934.00 | 934.00 | -4.21% | 8,322 |
| Nov 20, 2025 | 924.00 | 976.00 | 922.00 | 975.00 | 975.00 | 5.52% | 11,658 |
| Nov 19, 2025 | 977.00 | 1,013.00 | 924.00 | 924.00 | 924.00 | -5.62% | 79,513 |
| Nov 18, 2025 | 1,067.00 | 1,068.00 | 979.00 | 979.00 | 979.00 | -3.07% | 25,332 |
| Nov 17, 2025 | 1,044.00 | 1,044.00 | 996.00 | 1,010.00 | 1,010.00 | -0.98% | 10,233 |
| Nov 14, 2025 | 1,082.00 | 1,082.00 | 991.00 | 1,020.00 | 1,020.00 | 0.49% | 15,854 |
| Nov 13, 2025 | 991.00 | 1,088.00 | 991.00 | 1,015.00 | 1,015.00 | 2.42% | 51,305 |
| Nov 12, 2025 | 1,005.00 | 1,020.00 | 970.00 | 991.00 | 991.00 | -0.30% | 39,294 |
| Nov 11, 2025 | 1,016.00 | 1,027.00 | 994.00 | 994.00 | 994.00 | -2.17% | 22,553 |
| Nov 10, 2025 | 1,006.00 | 1,029.00 | 1,003.00 | 1,016.00 | 1,016.00 | 0.10% | 21,230 |
| Nov 7, 2025 | 1,037.00 | 1,037.00 | 1,000.00 | 1,015.00 | 1,015.00 | -1.07% | 67,583 |
| Nov 6, 2025 | 1,016.00 | 1,038.00 | 1,005.00 | 1,026.00 | 1,026.00 | 0.98% | 16,834 |
| Nov 5, 2025 | 1,012.00 | 1,029.00 | 983.00 | 1,016.00 | 1,016.00 | 0.20% | 61,137 |
| Nov 4, 2025 | 1,026.00 | 1,074.00 | 1,013.00 | 1,014.00 | 1,014.00 | -1.17% | 14,931 |
| Nov 3, 2025 | 1,067.00 | 1,082.00 | 1,022.00 | 1,026.00 | 1,026.00 | -3.75% | 47,157 |
| Oct 31, 2025 | 1,011.00 | 1,072.00 | 1,006.00 | 1,066.00 | 1,066.00 | 4.51% | 27,333 |
| Oct 30, 2025 | 1,011.00 | 1,084.00 | 1,007.00 | 1,020.00 | 1,020.00 | - | 73,076 |
| Oct 29, 2025 | 1,060.00 | 1,060.00 | 1,017.00 | 1,020.00 | 1,020.00 | -4.49% | 87,529 |
| Oct 28, 2025 | 1,003.00 | 1,296.00 | 1,001.00 | 1,068.00 | 1,068.00 | 5.43% | 1,191,531 |
| Oct 27, 2025 | 1,041.00 | 1,041.00 | 1,003.00 | 1,013.00 | 1,013.00 | -2.69% | 9,888 |
| Oct 24, 2025 | 1,035.00 | 1,055.00 | 1,032.00 | 1,041.00 | 1,041.00 | -0.67% | 7,889 |
| Oct 23, 2025 | 1,048.00 | 1,120.00 | 1,031.00 | 1,048.00 | 1,048.00 | 0.10% | 23,883 |
| Oct 22, 2025 | 1,099.00 | 1,099.00 | 1,045.00 | 1,047.00 | 1,047.00 | -3.50% | 26,283 |
| Oct 21, 2025 | 1,077.00 | 1,097.00 | 1,055.00 | 1,085.00 | 1,085.00 | - | 13,566 |
| Oct 20, 2025 | 1,122.00 | 1,122.00 | 1,085.00 | 1,085.00 | 1,085.00 | -2.52% | 29,002 |
| Oct 17, 2025 | 1,132.00 | 1,132.00 | 1,113.00 | 1,113.00 | 1,113.00 | -1.68% | 21,816 |
| Oct 16, 2025 | 1,139.00 | 1,162.00 | 1,121.00 | 1,132.00 | 1,132.00 | 0.27% | 29,960 |
| Oct 15, 2025 | 1,133.00 | 1,170.00 | 1,121.00 | 1,129.00 | 1,129.00 | -0.09% | 18,633 |
| Oct 14, 2025 | 1,177.00 | 1,177.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.05% | 16,200 |
| Oct 13, 2025 | 1,129.00 | 1,189.00 | 1,119.00 | 1,142.00 | 1,142.00 | 1.15% | 45,074 |
| Oct 10, 2025 | 1,126.00 | 1,148.00 | 1,120.00 | 1,129.00 | 1,129.00 | -0.53% | 6,290 |
| Oct 2, 2025 | 1,138.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | -0.09% | 17,673 |