Nuon Co., Ltd. (KOSDAQ:123840)
South Korea
· Delayed Price · Currency is KRW 5,550.00
+50.00 (0.91%)
At close: Apr 10, 2026
Nuon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 5,500.00 | 5,630.00 | 5,300.00 | 5,550.00 | 5,550.00 | 0.91% | 33,330 |
| Apr 9, 2026 | 5,580.00 | 5,870.00 | 5,430.00 | 5,500.00 | 5,500.00 | -1.43% | 11,993 |
| Apr 8, 2026 | 5,990.00 | 6,080.00 | 5,440.00 | 5,580.00 | 5,580.00 | -4.12% | 25,415 |
| Apr 7, 2026 | 5,500.00 | 7,000.00 | 5,330.00 | 5,820.00 | 5,820.00 | 4.86% | 240,048 |
| Apr 6, 2026 | 5,660.00 | 5,670.00 | 5,220.00 | 5,550.00 | 5,550.00 | -1.25% | 9,468 |
| Apr 3, 2026 | 5,750.00 | 5,750.00 | 5,270.00 | 5,620.00 | 5,620.00 | 1.63% | 8,013 |
| Apr 2, 2026 | 5,350.00 | 5,610.00 | 5,170.00 | 5,530.00 | 5,530.00 | 4.14% | 19,831 |
| Apr 1, 2026 | 5,020.00 | 5,360.00 | 5,020.00 | 5,310.00 | 5,310.00 | 5.78% | 10,861 |
| Mar 31, 2026 | 5,500.00 | 5,500.00 | 5,010.00 | 5,020.00 | 5,020.00 | -8.73% | 10,381 |
| Mar 30, 2026 | 5,340.00 | 5,500.00 | 4,990.00 | 5,500.00 | 5,500.00 | 3.00% | 13,739 |
| Mar 27, 2026 | 5,750.00 | 5,750.00 | 5,160.00 | 5,340.00 | 5,340.00 | -3.09% | 24,613 |
| Mar 26, 2026 | 5,810.00 | 5,980.00 | 5,280.00 | 5,510.00 | 5,510.00 | -5.97% | 25,262 |
| Mar 25, 2026 | 5,900.00 | 6,590.00 | 5,670.00 | 5,860.00 | 5,860.00 | 0.69% | 87,328 |
| Mar 24, 2026 | 6,540.00 | 6,670.00 | 5,800.00 | 5,820.00 | 5,820.00 | -9.77% | 55,488 |
| Mar 23, 2026 | 7,280.00 | 8,000.00 | 6,200.00 | 6,450.00 | 6,450.00 | 4.71% | 438,181 |
| Mar 20, 2026 | 5,970.00 | 7,190.00 | 5,900.00 | 6,160.00 | 6,160.00 | 2.67% | 36,107 |
| Mar 19, 2026 | 6,030.00 | 6,270.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.31% | 8,681 |
| Mar 18, 2026 | 6,100.00 | 6,430.00 | 5,950.00 | 6,270.00 | 6,270.00 | 2.79% | 11,968 |
| Mar 17, 2026 | 6,270.00 | 6,420.00 | 6,010.00 | 6,100.00 | 6,100.00 | 0.33% | 4,048 |
| Mar 16, 2026 | 6,760.00 | 6,760.00 | 5,720.00 | 6,080.00 | 6,080.00 | -11.50% | 28,523 |
| Mar 13, 2026 | 6,600.00 | 6,900.00 | 6,500.00 | 6,870.00 | 6,870.00 | 4.09% | 3,237 |
| Mar 12, 2026 | 6,500.00 | 6,700.00 | 6,200.00 | 6,600.00 | 6,600.00 | 2.01% | 2,104 |
| Mar 11, 2026 | 6,950.00 | 6,950.00 | 6,470.00 | 6,470.00 | 6,470.00 | -3.72% | 4,506 |
| Mar 10, 2026 | 7,060.00 | 7,060.00 | 6,190.00 | 6,720.00 | 6,720.00 | 3.07% | 6,925 |
| Mar 9, 2026 | 6,990.00 | 6,990.00 | 6,500.00 | 6,520.00 | 6,520.00 | -6.72% | 24,594 |
| Mar 6, 2026 | 6,730.00 | 7,100.00 | 6,330.00 | 6,990.00 | 6,990.00 | 3.86% | 3,749 |
| Mar 5, 2026 | 6,440.00 | 6,980.00 | 6,380.00 | 6,730.00 | 6,730.00 | 4.50% | 4,482 |
| Mar 4, 2026 | 6,530.00 | 6,670.00 | 6,010.00 | 6,440.00 | 6,440.00 | -3.01% | 4,896 |
| Mar 3, 2026 | 6,700.00 | 7,400.00 | 6,390.00 | 6,640.00 | 6,640.00 | -0.90% | 3,902 |
| Feb 27, 2026 | 7,250.00 | 7,250.00 | 6,600.00 | 6,700.00 | 6,700.00 | -7.46% | 14,067 |
| Feb 26, 2026 | 8,100.00 | 8,100.00 | 7,010.00 | 7,240.00 | 7,240.00 | -10.06% | 16,405 |
| Feb 25, 2026 | 8,350.00 | 8,350.00 | 7,890.00 | 8,050.00 | 8,050.00 | -4.39% | 17,106 |
| Feb 24, 2026 | 8,450.00 | 8,520.00 | 8,180.00 | 8,420.00 | 8,420.00 | -0.24% | 5,016 |
| Feb 23, 2026 | 8,630.00 | 8,710.00 | 8,370.00 | 8,440.00 | 8,440.00 | -1.29% | 8,577 |
| Feb 20, 2026 | 9,240.00 | 9,240.00 | 8,450.00 | 8,550.00 | 8,550.00 | -7.47% | 14,315 |
| Feb 19, 2026 | 9,550.00 | 9,550.00 | 9,100.00 | 9,240.00 | 9,240.00 | 1.54% | 1,844 |
| Feb 13, 2026 | 9,410.00 | 9,510.00 | 9,100.00 | 9,100.00 | 9,100.00 | -3.29% | 3,105 |
| Feb 12, 2026 | 9,610.00 | 9,810.00 | 9,400.00 | 9,410.00 | 9,410.00 | -2.08% | 6,126 |
| Feb 11, 2026 | 9,350.00 | 10,000.00 | 9,120.00 | 9,610.00 | 9,610.00 | 2.78% | 12,536 |
| Feb 10, 2026 | 9,310.00 | 9,350.00 | 8,940.00 | 9,350.00 | 9,350.00 | 0.32% | 5,240 |
| Feb 9, 2026 | 9,190.00 | 9,400.00 | 8,660.00 | 9,320.00 | 9,320.00 | 1.41% | 8,192 |
| Feb 6, 2026 | 9,540.00 | 9,540.00 | 8,730.00 | 9,190.00 | 9,190.00 | -1.18% | 1,697 |
| Feb 5, 2026 | 9,520.00 | 9,530.00 | 9,150.00 | 9,300.00 | 9,300.00 | -2.31% | 3,480 |
| Feb 4, 2026 | 9,370.00 | 9,570.00 | 9,030.00 | 9,520.00 | 9,520.00 | 3.93% | 4,499 |
| Feb 3, 2026 | 8,950.00 | 9,300.00 | 8,950.00 | 9,160.00 | 9,160.00 | 2.35% | 3,861 |
| Feb 2, 2026 | 9,200.00 | 9,200.00 | 8,720.00 | 8,950.00 | 8,950.00 | -2.72% | 14,310 |
| Jan 30, 2026 | 9,390.00 | 9,440.00 | 9,110.00 | 9,200.00 | 9,200.00 | -2.02% | 13,728 |
| Jan 29, 2026 | 9,830.00 | 9,830.00 | 9,250.00 | 9,390.00 | 9,390.00 | -1.05% | 4,701 |
| Jan 28, 2026 | 9,400.00 | 9,850.00 | 9,350.00 | 9,490.00 | 9,490.00 | 1.06% | 4,479 |
| Jan 27, 2026 | 9,920.00 | 9,920.00 | 9,390.00 | 9,390.00 | 9,390.00 | -2.09% | 5,993 |
| Jan 26, 2026 | 9,630.00 | 9,940.00 | 9,340.00 | 9,590.00 | 9,590.00 | -0.42% | 4,034 |
| Jan 23, 2026 | 9,480.00 | 9,710.00 | 9,420.00 | 9,630.00 | 9,630.00 | 0.21% | 5,545 |
| Jan 22, 2026 | 9,980.00 | 9,980.00 | 9,470.00 | 9,610.00 | 9,610.00 | -2.93% | 11,279 |
| Jan 21, 2026 | 9,990.00 | 9,990.00 | 9,670.00 | 9,900.00 | 9,900.00 | -0.30% | 5,871 |
| Jan 20, 2026 | 9,870.00 | 10,300.00 | 9,800.00 | 9,930.00 | 9,930.00 | -0.20% | 2,918 |
| Jan 19, 2026 | 10,240.00 | 10,310.00 | 9,950.00 | 9,950.00 | 9,950.00 | -2.83% | 4,137 |
| Jan 16, 2026 | 10,090.00 | 10,360.00 | 9,820.00 | 10,240.00 | 10,240.00 | 1.49% | 8,181 |
| Jan 15, 2026 | 10,150.00 | 10,380.00 | 9,800.00 | 10,090.00 | 10,090.00 | -1.08% | 3,176 |
| Jan 14, 2026 | 10,000.00 | 10,270.00 | 9,800.00 | 10,200.00 | 10,200.00 | 2.00% | 4,491 |
| Jan 13, 2026 | 9,690.00 | 10,000.00 | 9,590.00 | 10,000.00 | 10,000.00 | 4.06% | 3,892 |
| Jan 12, 2026 | 9,880.00 | 9,880.00 | 9,520.00 | 9,610.00 | 9,610.00 | 0.95% | 1,681 |
| Jan 9, 2026 | 9,670.00 | 9,910.00 | 9,520.00 | 9,520.00 | 9,520.00 | -1.55% | 7,180 |
| Jan 8, 2026 | 9,710.00 | 9,970.00 | 9,630.00 | 9,670.00 | 9,670.00 | -0.41% | 5,070 |
| Jan 7, 2026 | 9,800.00 | 9,860.00 | 9,510.00 | 9,710.00 | 9,710.00 | -0.92% | 5,837 |
| Jan 6, 2026 | 10,010.00 | 10,030.00 | 9,720.00 | 9,800.00 | 9,800.00 | -1.01% | 7,380 |
| Jan 5, 2026 | 9,610.00 | 10,150.00 | 9,610.00 | 9,900.00 | 9,900.00 | 3.13% | 7,614 |
| Jan 2, 2026 | 9,660.00 | 9,870.00 | 9,300.00 | 9,600.00 | 9,600.00 | -0.93% | 8,110 |
| Dec 30, 2025 | 9,990.00 | 9,990.00 | 9,590.00 | 9,690.00 | 9,690.00 | -1.12% | 2,410 |
| Dec 29, 2025 | 9,710.00 | 10,060.00 | 9,610.00 | 9,800.00 | 9,800.00 | 0.93% | 3,471 |
| Dec 26, 2025 | 9,980.00 | 10,130.00 | 9,680.00 | 9,710.00 | 9,710.00 | -2.71% | 7,141 |
| Dec 24, 2025 | 9,970.00 | 10,170.00 | 9,850.00 | 9,980.00 | 9,980.00 | -0.20% | 10,866 |
| Dec 23, 2025 | 10,020.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.89% | 6,192 |
| Dec 22, 2025 | 9,900.00 | 10,090.00 | 9,810.00 | 10,090.00 | 10,090.00 | - | 6,398 |
| Dec 19, 2025 | 10,280.00 | 10,280.00 | 9,900.00 | 10,090.00 | 10,090.00 | -0.20% | 6,481 |
| Dec 18, 2025 | 10,080.00 | 10,330.00 | 9,900.00 | 10,110.00 | 10,110.00 | 0.30% | 9,117 |
| Dec 17, 2025 | 10,170.00 | 10,170.00 | 9,800.00 | 10,080.00 | 10,080.00 | 0.80% | 5,755 |
| Dec 16, 2025 | 9,890.00 | 10,100.00 | 9,660.00 | 10,000.00 | 10,000.00 | 1.01% | 17,683 |
| Dec 15, 2025 | 9,970.00 | 10,040.00 | 9,690.00 | 9,900.00 | 9,900.00 | -0.70% | 17,692 |
| Dec 12, 2025 | 9,980.00 | 10,080.00 | 9,610.00 | 9,970.00 | 9,970.00 | 0.91% | 20,317 |
| Dec 11, 2025 | 10,200.00 | 10,200.00 | 9,800.00 | 9,880.00 | 9,880.00 | 0.30% | 38,963 |
| Dec 10, 2025 | 11,530.00 | 11,570.00 | 9,710.00 | 9,850.00 | 9,850.00 | -14.57% | 189,446 |
| Dec 9, 2025 | 9,700.00 | 11,530.00 | 9,520.00 | 11,530.00 | 11,530.00 | 29.99% | 171,416 |
| Dec 8, 2025 | 9,560.00 | 9,850.00 | 8,610.00 | 8,870.00 | 8,870.00 | -4.42% | 12,913 |
| Dec 5, 2025 | 9,860.00 | 9,860.00 | 9,200.00 | 9,280.00 | 9,280.00 | 0.54% | 1,281 |
| Dec 4, 2025 | 9,880.00 | 9,880.00 | 9,230.00 | 9,230.00 | 9,230.00 | -2.84% | 2,603 |
| Dec 3, 2025 | 9,500.00 | 9,900.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 2,525 |
| Dec 2, 2025 | 9,370.00 | 9,500.00 | 8,900.00 | 9,500.00 | 9,500.00 | 6.74% | 3,756 |
| Dec 1, 2025 | 9,450.00 | 9,480.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.44% | 899 |
| Nov 28, 2025 | 9,160.00 | 9,310.00 | 9,020.00 | 9,030.00 | 9,030.00 | -1.42% | 1,824 |
| Nov 27, 2025 | 9,220.00 | 9,800.00 | 9,160.00 | 9,160.00 | 9,160.00 | -0.65% | 2,394 |
| Nov 26, 2025 | 10,080.00 | 10,080.00 | 8,570.00 | 9,220.00 | 9,220.00 | 0.22% | 505 |
| Nov 25, 2025 | 9,350.00 | 9,730.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.81% | 1,092 |
| Nov 24, 2025 | 9,360.00 | 9,850.00 | 8,970.00 | 9,370.00 | 9,370.00 | 0.32% | 2,988 |
| Nov 21, 2025 | 9,740.00 | 9,750.00 | 9,260.00 | 9,340.00 | 9,340.00 | -4.21% | 832 |
| Nov 20, 2025 | 9,240.00 | 9,760.00 | 9,220.00 | 9,750.00 | 9,750.00 | 5.52% | 1,165 |
| Nov 19, 2025 | 9,770.00 | 10,130.00 | 9,240.00 | 9,240.00 | 9,240.00 | -5.62% | 7,951 |
| Nov 18, 2025 | 10,670.00 | 10,680.00 | 9,790.00 | 9,790.00 | 9,790.00 | -3.07% | 2,533 |
| Nov 17, 2025 | 10,440.00 | 10,440.00 | 9,960.00 | 10,100.00 | 10,100.00 | -0.98% | 1,023 |
| Nov 14, 2025 | 10,820.00 | 10,820.00 | 9,910.00 | 10,200.00 | 10,200.00 | 0.49% | 1,585 |
| Nov 13, 2025 | 9,910.00 | 10,880.00 | 9,910.00 | 10,150.00 | 10,150.00 | 2.42% | 5,130 |