Noul Co.,Ltd. (KOSDAQ:376930)
South Korea
· Delayed Price · Currency is KRW 1,682.00
-46.00 (-2.66%)
At close: Apr 28, 2026
Noul Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,682.00 | 1,696.00 | 1,652.00 | 1,654.00 | 1,654.00 | -1.66% | 268,389 |
| 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% | 210,581 |
| Apr 23, 2026 | 1,700.00 | 1,718.00 | 1,675.00 | 1,689.00 | 1,689.00 | -0.82% | 241,578 |
| Apr 22, 2026 | 1,706.00 | 1,730.00 | 1,680.00 | 1,703.00 | 1,703.00 | -0.23% | 213,838 |
| 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% | 240,841 |
| Apr 17, 2026 | 1,741.00 | 1,770.00 | 1,703.00 | 1,739.00 | 1,739.00 | -0.11% | 285,388 |
| Apr 16, 2026 | 1,720.00 | 1,790.00 | 1,720.00 | 1,741.00 | 1,741.00 | 1.75% | 626,277 |
| Apr 15, 2026 | 1,668.00 | 1,725.00 | 1,656.00 | 1,711.00 | 1,711.00 | 2.58% | 367,653 |
| Apr 14, 2026 | 1,678.00 | 1,698.00 | 1,662.00 | 1,668.00 | 1,668.00 | 0.66% | 329,592 |
| Apr 13, 2026 | 1,638.00 | 1,737.00 | 1,602.00 | 1,657.00 | 1,657.00 | 1.53% | 501,743 |
| Apr 10, 2026 | 1,590.00 | 1,648.00 | 1,560.00 | 1,632.00 | 1,632.00 | 3.95% | 247,081 |
| Apr 9, 2026 | 1,590.00 | 1,597.00 | 1,552.00 | 1,570.00 | 1,570.00 | -0.82% | 239,868 |
| Apr 8, 2026 | 1,583.00 | 1,616.00 | 1,572.00 | 1,583.00 | 1,583.00 | 1.02% | 194,164 |
| Apr 7, 2026 | 1,610.00 | 1,637.00 | 1,559.00 | 1,567.00 | 1,567.00 | -0.63% | 168,759 |
| 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% | 176,199 |
| Apr 2, 2026 | 1,712.00 | 1,732.00 | 1,638.00 | 1,658.00 | 1,658.00 | -3.15% | 452,977 |
| 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% | 293,019 |
| Mar 30, 2026 | 1,621.00 | 1,699.00 | 1,595.00 | 1,681.00 | 1,681.00 | 2.50% | 396,859 |
| Mar 27, 2026 | 1,590.00 | 1,654.00 | 1,566.00 | 1,640.00 | 1,640.00 | 2.50% | 272,933 |
| 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% | 275,228 |
| Mar 24, 2026 | 1,613.00 | 1,665.00 | 1,595.00 | 1,639.00 | 1,639.00 | 1.67% | 239,776 |
| 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% | 304,944 |
| Mar 19, 2026 | 1,620.00 | 1,620.00 | 1,580.00 | 1,589.00 | 1,589.00 | -2.28% | 278,498 |
| Mar 18, 2026 | 1,665.00 | 1,686.00 | 1,621.00 | 1,626.00 | 1,626.00 | -1.87% | 270,687 |
| Mar 17, 2026 | 1,643.00 | 1,698.00 | 1,605.00 | 1,657.00 | 1,657.00 | 3.56% | 361,922 |
| Mar 16, 2026 | 1,601.00 | 1,636.00 | 1,589.00 | 1,600.00 | 1,600.00 | -0.87% | 218,462 |
| Mar 13, 2026 | 1,608.00 | 1,669.00 | 1,590.00 | 1,614.00 | 1,614.00 | -1.47% | 234,594 |
| Mar 12, 2026 | 1,618.00 | 1,658.00 | 1,572.00 | 1,638.00 | 1,638.00 | 1.24% | 273,782 |
| Mar 11, 2026 | 1,560.00 | 1,645.00 | 1,541.00 | 1,618.00 | 1,618.00 | 3.72% | 453,383 |
| Mar 10, 2026 | 1,460.00 | 1,569.00 | 1,460.00 | 1,560.00 | 1,560.00 | 8.79% | 454,914 |
| Mar 9, 2026 | 1,517.00 | 1,517.00 | 1,432.00 | 1,434.00 | 1,434.00 | -10.04% | 706,491 |
| Mar 6, 2026 | 1,656.00 | 1,698.00 | 1,540.00 | 1,594.00 | 1,594.00 | -3.74% | 456,903 |
| Mar 5, 2026 | 1,622.00 | 1,667.00 | 1,510.00 | 1,656.00 | 1,656.00 | 11.22% | 553,845 |
| Mar 4, 2026 | 1,580.00 | 1,635.00 | 1,418.00 | 1,489.00 | 1,489.00 | -11.42% | 1,040,571 |
| Mar 3, 2026 | 1,762.00 | 1,800.00 | 1,680.00 | 1,681.00 | 1,681.00 | -7.43% | 979,687 |
| Feb 27, 2026 | 1,879.00 | 1,879.00 | 1,808.00 | 1,816.00 | 1,816.00 | -3.35% | 609,290 |
| Feb 26, 2026 | 1,920.00 | 1,936.00 | 1,860.00 | 1,879.00 | 1,879.00 | -1.36% | 751,173 |
| Feb 25, 2026 | 1,913.00 | 1,920.00 | 1,885.00 | 1,905.00 | 1,905.00 | -0.42% | 510,192 |
| Feb 24, 2026 | 1,916.00 | 1,924.00 | 1,884.00 | 1,913.00 | 1,913.00 | -0.26% | 402,327 |
| Feb 23, 2026 | 1,891.00 | 1,926.00 | 1,851.00 | 1,918.00 | 1,918.00 | 0.95% | 508,865 |
| Feb 20, 2026 | 1,878.00 | 1,915.00 | 1,860.00 | 1,900.00 | 1,900.00 | 1.44% | 508,931 |
| Feb 19, 2026 | 1,825.00 | 1,888.00 | 1,816.00 | 1,873.00 | 1,873.00 | 2.74% | 646,195 |
| Feb 13, 2026 | 1,851.00 | 1,865.00 | 1,820.00 | 1,823.00 | 1,823.00 | -2.72% | 424,669 |
| Feb 12, 2026 | 1,875.00 | 1,895.00 | 1,854.00 | 1,874.00 | 1,874.00 | - | 427,035 |
| Feb 11, 2026 | 1,875.00 | 1,899.00 | 1,820.00 | 1,874.00 | 1,874.00 | 1.46% | 512,686 |
| Feb 10, 2026 | 1,800.00 | 1,880.00 | 1,792.00 | 1,847.00 | 1,847.00 | 2.61% | 760,539 |
| Feb 9, 2026 | 1,744.00 | 1,813.00 | 1,744.00 | 1,800.00 | 1,800.00 | 3.57% | 402,878 |
| Feb 6, 2026 | 1,750.00 | 1,750.00 | 1,686.00 | 1,738.00 | 1,738.00 | -1.81% | 430,960 |
| Feb 5, 2026 | 1,811.00 | 1,820.00 | 1,767.00 | 1,770.00 | 1,770.00 | -2.26% | 575,478 |
| Feb 4, 2026 | 1,793.00 | 1,860.00 | 1,777.00 | 1,811.00 | 1,811.00 | 1.00% | 731,695 |
| Feb 3, 2026 | 1,801.00 | 1,811.00 | 1,775.00 | 1,793.00 | 1,793.00 | -0.17% | 540,169 |
| Feb 2, 2026 | 1,866.00 | 1,866.00 | 1,783.00 | 1,796.00 | 1,796.00 | -3.75% | 1,140,995 |
| Jan 30, 2026 | 1,928.00 | 1,929.00 | 1,863.00 | 1,866.00 | 1,866.00 | -3.27% | 969,465 |
| Jan 29, 2026 | 1,922.00 | 1,970.00 | 1,849.00 | 1,929.00 | 1,929.00 | 0.36% | 1,067,035 |
| Jan 28, 2026 | 1,935.00 | 1,945.00 | 1,905.00 | 1,922.00 | 1,922.00 | 2.18% | 1,094,155 |
| Jan 27, 2026 | 1,929.00 | 1,958.00 | 1,863.00 | 1,881.00 | 1,881.00 | -2.49% | 1,001,585 |
| Jan 26, 2026 | 1,908.00 | 1,938.00 | 1,890.00 | 1,929.00 | 1,929.00 | 1.90% | 599,172 |
| Jan 23, 2026 | 1,907.00 | 1,907.00 | 1,838.00 | 1,893.00 | 1,893.00 | 0.37% | 622,425 |
| Jan 22, 2026 | 1,903.00 | 1,925.00 | 1,870.00 | 1,886.00 | 1,886.00 | -0.89% | 655,931 |
| Jan 21, 2026 | 1,950.00 | 1,950.00 | 1,870.00 | 1,903.00 | 1,903.00 | -3.30% | 807,619 |
| Jan 20, 2026 | 1,943.00 | 2,005.00 | 1,907.00 | 1,968.00 | 1,968.00 | 1.29% | 638,849 |
| Jan 19, 2026 | 1,970.00 | 1,977.00 | 1,908.00 | 1,943.00 | 1,943.00 | -1.07% | 580,084 |
| Jan 16, 2026 | 1,975.00 | 1,985.00 | 1,932.00 | 1,964.00 | 1,964.00 | -0.56% | 406,504 |
| Jan 15, 2026 | 1,914.00 | 1,988.00 | 1,860.00 | 1,975.00 | 1,975.00 | 3.24% | 622,155 |
| Jan 14, 2026 | 1,948.00 | 1,950.00 | 1,900.00 | 1,913.00 | 1,913.00 | -1.80% | 503,758 |
| Jan 13, 2026 | 1,944.00 | 1,956.00 | 1,920.00 | 1,948.00 | 1,948.00 | 0.21% | 531,917 |
| Jan 12, 2026 | 1,923.00 | 1,988.00 | 1,900.00 | 1,944.00 | 1,944.00 | 0.88% | 705,883 |
| Jan 9, 2026 | 1,881.00 | 1,930.00 | 1,881.00 | 1,927.00 | 1,927.00 | 2.34% | 397,882 |
| Jan 8, 2026 | 1,911.00 | 1,923.00 | 1,877.00 | 1,883.00 | 1,883.00 | -1.41% | 457,793 |
| Jan 7, 2026 | 1,919.00 | 1,929.00 | 1,891.00 | 1,910.00 | 1,910.00 | -0.26% | 522,304 |
| Jan 6, 2026 | 2,010.00 | 2,010.00 | 1,905.00 | 1,915.00 | 1,915.00 | -4.73% | 984,018 |
| Jan 5, 2026 | 2,035.00 | 2,055.00 | 1,993.00 | 2,010.00 | 2,010.00 | -0.74% | 960,498 |
| Jan 2, 2026 | 1,965.00 | 2,045.00 | 1,926.00 | 2,025.00 | 2,025.00 | 3.05% | 938,352 |
| Dec 30, 2025 | 1,899.00 | 1,995.00 | 1,869.00 | 1,965.00 | 1,965.00 | 2.18% | 1,465,118 |
| Dec 29, 2025 | 1,890.00 | 1,926.00 | 1,862.00 | 1,923.00 | 1,923.00 | 1.75% | 765,483 |
| Dec 26, 2025 | 1,920.00 | 1,955.00 | 1,876.00 | 1,890.00 | 1,890.00 | -5.97% | 2,922,508 |
| Dec 24, 2025 | 2,040.00 | 2,050.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.47% | 384,419 |
| Dec 23, 2025 | 2,110.00 | 2,150.00 | 2,030.00 | 2,040.00 | 2,040.00 | -3.32% | 411,489 |
| Dec 22, 2025 | 2,115.00 | 2,135.00 | 2,105.00 | 2,110.00 | 2,110.00 | 0.24% | 270,884 |
| Dec 19, 2025 | 2,110.00 | 2,150.00 | 2,090.00 | 2,105.00 | 2,105.00 | -0.71% | 356,838 |
| Dec 18, 2025 | 2,155.00 | 2,195.00 | 2,100.00 | 2,120.00 | 2,120.00 | -2.30% | 355,521 |
| Dec 17, 2025 | 2,190.00 | 2,225.00 | 2,145.00 | 2,170.00 | 2,170.00 | -0.46% | 290,791 |
| Dec 16, 2025 | 2,275.00 | 2,275.00 | 2,175.00 | 2,180.00 | 2,180.00 | -3.96% | 449,137 |
| Dec 15, 2025 | 2,185.00 | 2,330.00 | 2,165.00 | 2,270.00 | 2,270.00 | 3.18% | 846,239 |
| Dec 12, 2025 | 2,215.00 | 2,225.00 | 2,170.00 | 2,200.00 | 2,200.00 | -0.45% | 393,633 |
| Dec 11, 2025 | 2,235.00 | 2,245.00 | 2,195.00 | 2,210.00 | 2,210.00 | -0.67% | 364,314 |
| Dec 10, 2025 | 2,175.00 | 2,250.00 | 2,160.00 | 2,225.00 | 2,225.00 | 2.30% | 481,386 |
| Dec 9, 2025 | 2,230.00 | 2,230.00 | 2,160.00 | 2,175.00 | 2,175.00 | -2.03% | 457,128 |
| Dec 8, 2025 | 2,280.00 | 2,280.00 | 2,205.00 | 2,220.00 | 2,220.00 | -2.63% | 674,404 |
| Dec 5, 2025 | 2,240.00 | 2,280.00 | 2,205.00 | 2,280.00 | 2,280.00 | 1.79% | 673,092 |
| Dec 4, 2025 | 2,285.00 | 2,290.00 | 2,220.00 | 2,240.00 | 2,240.00 | -1.32% | 603,344 |
| Dec 3, 2025 | 2,290.00 | 2,310.00 | 2,240.00 | 2,270.00 | 2,270.00 | -0.87% | 815,412 |
| Dec 2, 2025 | 2,380.00 | 2,430.00 | 2,280.00 | 2,290.00 | 2,290.00 | -4.98% | 1,302,150 |