Skip to main content
Noul Co.,Ltd. (KOSDAQ:376930)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,594.00
-62.00 (-3.74%)
At close: Mar 6, 2026

Noul Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,656.001,698.001,540.001,594.001,594.00-3.74%456,903
Mar 5, 20261,622.001,667.001,510.001,656.001,656.0011.22%553,845
Mar 4, 20261,580.001,635.001,418.001,489.001,489.00-11.42%1,040,571
Mar 3, 20261,762.001,800.001,680.001,681.001,681.00-7.43%979,687
Feb 27, 20261,879.001,879.001,808.001,816.001,816.00-3.35%609,290
Feb 26, 20261,920.001,936.001,860.001,879.001,879.00-1.36%751,173
Feb 25, 20261,913.001,920.001,885.001,905.001,905.00-0.42%510,192
Feb 24, 20261,916.001,924.001,884.001,913.001,913.00-0.26%402,327
Feb 23, 20261,891.001,926.001,851.001,918.001,918.000.95%508,865
Feb 20, 20261,878.001,915.001,860.001,900.001,900.001.44%508,931
Feb 19, 20261,825.001,888.001,816.001,873.001,873.002.74%646,195
Feb 13, 20261,851.001,865.001,820.001,823.001,823.00-2.72%424,669
Feb 12, 20261,875.001,895.001,854.001,874.001,874.00-427,035
Feb 11, 20261,875.001,899.001,820.001,874.001,874.001.46%512,686
Feb 10, 20261,800.001,880.001,792.001,847.001,847.002.61%760,539
Feb 9, 20261,744.001,813.001,744.001,800.001,800.003.57%402,878
Feb 6, 20261,750.001,750.001,686.001,738.001,738.00-1.81%430,960
Feb 5, 20261,811.001,820.001,767.001,770.001,770.00-2.26%575,478
Feb 4, 20261,793.001,860.001,777.001,811.001,811.001.00%731,695
Feb 3, 20261,801.001,811.001,775.001,793.001,793.00-0.17%540,169
Feb 2, 20261,866.001,866.001,783.001,796.001,796.00-3.75%1,140,995
Jan 30, 20261,928.001,929.001,863.001,866.001,866.00-3.27%969,465
Jan 29, 20261,922.001,970.001,849.001,929.001,929.000.36%1,067,035
Jan 28, 20261,935.001,945.001,905.001,922.001,922.002.18%1,094,155
Jan 27, 20261,929.001,958.001,863.001,881.001,881.00-2.49%1,001,585
Jan 26, 20261,908.001,938.001,890.001,929.001,929.001.90%599,172
Jan 23, 20261,907.001,907.001,838.001,893.001,893.000.37%622,425
Jan 22, 20261,903.001,925.001,870.001,886.001,886.00-0.89%655,931
Jan 21, 20261,950.001,950.001,870.001,903.001,903.00-3.30%807,619
Jan 20, 20261,943.002,005.001,907.001,968.001,968.001.29%638,849
Jan 19, 20261,970.001,977.001,908.001,943.001,943.00-1.07%580,084
Jan 16, 20261,975.001,985.001,932.001,964.001,964.00-0.56%406,504
Jan 15, 20261,914.001,988.001,860.001,975.001,975.003.24%622,155
Jan 14, 20261,948.001,950.001,900.001,913.001,913.00-1.80%503,758
Jan 13, 20261,944.001,956.001,920.001,948.001,948.000.21%531,917
Jan 12, 20261,923.001,988.001,900.001,944.001,944.000.88%705,883
Jan 9, 20261,881.001,930.001,881.001,927.001,927.002.34%397,882
Jan 8, 20261,911.001,923.001,877.001,883.001,883.00-1.41%457,793
Jan 7, 20261,919.001,929.001,891.001,910.001,910.00-0.26%522,304
Jan 6, 20262,010.002,010.001,905.001,915.001,915.00-4.73%984,018
Jan 5, 20262,035.002,055.001,993.002,010.002,010.00-0.74%960,498
Jan 2, 20261,965.002,045.001,926.002,025.002,025.003.05%938,352
Dec 30, 20251,899.001,995.001,869.001,965.001,965.002.18%1,465,118
Dec 29, 20251,890.001,926.001,862.001,923.001,923.001.75%765,483
Dec 26, 20251,920.001,955.001,876.001,890.001,890.00-5.97%2,922,508
Dec 24, 20252,040.002,050.002,000.002,010.002,010.00-1.47%384,419
Dec 23, 20252,110.002,150.002,030.002,040.002,040.00-3.32%411,489
Dec 22, 20252,115.002,135.002,105.002,110.002,110.000.24%270,884
Dec 19, 20252,110.002,150.002,090.002,105.002,105.00-0.71%356,838
Dec 18, 20252,155.002,195.002,100.002,120.002,120.00-2.30%355,521
Dec 17, 20252,190.002,225.002,145.002,170.002,170.00-0.46%290,791
Dec 16, 20252,275.002,275.002,175.002,180.002,180.00-3.96%449,137
Dec 15, 20252,185.002,330.002,165.002,270.002,270.003.18%846,239
Dec 12, 20252,215.002,225.002,170.002,200.002,200.00-0.45%393,633
Dec 11, 20252,235.002,245.002,195.002,210.002,210.00-0.67%364,314
Dec 10, 20252,175.002,250.002,160.002,225.002,225.002.30%481,386
Dec 9, 20252,230.002,230.002,160.002,175.002,175.00-2.03%457,128
Dec 8, 20252,280.002,280.002,205.002,220.002,220.00-2.63%674,404
Dec 5, 20252,240.002,280.002,205.002,280.002,280.001.79%673,092
Dec 4, 20252,285.002,290.002,220.002,240.002,240.00-1.32%603,344
Dec 3, 20252,290.002,310.002,240.002,270.002,270.00-0.87%815,412
Dec 2, 20252,380.002,430.002,280.002,290.002,290.00-4.98%1,302,150
Dec 1, 20252,520.002,550.002,400.002,410.002,410.00-3.60%1,138,242
Nov 28, 20252,465.002,785.002,400.002,500.002,500.001.42%4,921,960
Nov 27, 20252,275.002,735.002,225.002,465.002,465.008.35%2,916,204
Nov 26, 20252,265.002,300.002,215.002,275.002,275.000.66%504,046
Nov 25, 20252,345.002,365.002,220.002,260.002,260.00-1.74%651,847
Nov 24, 20252,440.002,450.002,255.002,300.002,300.00-4.17%766,739
Nov 21, 20252,450.002,500.002,280.002,400.002,400.00-7.16%1,102,074
Nov 20, 20252,620.002,770.002,575.002,585.002,585.00-1,352,044
Nov 19, 20252,730.002,740.002,555.002,585.002,585.00-5.31%1,180,088
Nov 18, 20252,595.002,985.002,515.002,730.002,730.005.81%5,630,583
Nov 17, 20252,790.002,815.002,555.002,580.002,580.00-7.19%2,050,239
Nov 14, 20252,850.003,070.002,765.002,780.002,780.000.54%6,613,264
Nov 13, 20252,905.003,025.002,765.002,765.002,765.00-4.66%5,189,739
Nov 12, 20252,455.003,185.002,455.002,900.002,900.0018.37%29,383,720
Nov 11, 20252,635.002,660.002,405.002,450.002,450.00-5.95%4,319,594
Nov 10, 20252,200.002,860.002,180.002,605.002,605.0018.41%15,193,240
Nov 7, 20252,200.002,260.002,155.002,200.002,200.00-0.90%330,951
Nov 6, 20252,300.002,305.002,200.002,220.002,220.00-1.55%325,537
Nov 5, 20252,240.002,350.002,155.002,255.002,255.001.81%575,881
Nov 4, 20252,270.002,325.002,205.002,215.002,215.00-2.64%512,235
Nov 3, 20252,360.002,360.002,265.002,275.002,275.00-4.21%830,607
Oct 31, 20252,280.002,455.002,280.002,375.002,375.003.49%407,627
Oct 30, 20252,415.002,605.002,290.002,295.002,295.00-5.56%1,199,178
Oct 29, 20252,590.002,655.002,380.002,430.002,250.45-7.07%1,891,506
Oct 28, 20252,675.002,675.002,540.002,615.002,421.781.36%743,009
Oct 27, 20252,515.002,750.002,515.002,580.002,389.362.79%1,495,330
Oct 24, 20252,530.002,565.002,495.002,510.002,324.54-0.59%602,552
Oct 23, 20252,635.002,635.002,520.002,525.002,338.43-3.26%521,558
Oct 22, 20252,595.002,630.002,480.002,610.002,417.151.75%599,660
Oct 21, 20252,525.002,585.002,500.002,565.002,375.471.58%644,450
Oct 20, 20252,550.002,625.002,515.002,525.002,338.43-3.26%866,140
Oct 17, 20252,650.002,690.002,605.002,610.002,417.15-0.57%627,969
Oct 16, 20252,710.002,720.002,605.002,625.002,431.04-3.31%1,038,305
Oct 15, 20252,740.002,760.002,680.002,715.002,514.39-0.37%568,406
Oct 14, 20252,720.002,780.002,645.002,725.002,523.650.93%965,126
Oct 13, 20252,805.002,840.002,515.002,700.002,500.50-6.41%1,842,039
Oct 10, 20252,905.002,930.002,750.002,885.002,671.83-1,005,987
Oct 2, 20252,850.002,945.002,800.002,885.002,671.831.94%1,054,929