Nuon Co., Ltd. (KOSDAQ:123840)
South Korea
· Delayed Price · Currency is KRW 928.00
+5.00 (0.54%)
At close: Dec 5, 2025
Nuon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 1,179.00 | 1,179.00 | 1,121.00 | 1,136.00 | 1,136.00 | 1.43% | 24,076 |
| Sep 30, 2025 | 1,190.00 | 1,191.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.58% | 37,943 |
| Sep 29, 2025 | 1,157.00 | 1,198.00 | 1,123.00 | 1,138.00 | 1,138.00 | 0.71% | 10,662 |
| Sep 26, 2025 | 1,138.00 | 1,150.00 | 1,123.00 | 1,130.00 | 1,130.00 | -0.70% | 9,565 |
| Sep 25, 2025 | 1,179.00 | 1,179.00 | 1,125.00 | 1,138.00 | 1,138.00 | -0.18% | 25,058 |
| Sep 24, 2025 | 1,178.00 | 1,178.00 | 1,131.00 | 1,140.00 | 1,140.00 | 0.62% | 36,409 |
| Sep 23, 2025 | 1,170.00 | 1,170.00 | 1,125.00 | 1,133.00 | 1,133.00 | -0.35% | 19,441 |
| Sep 22, 2025 | 1,147.00 | 1,168.00 | 1,137.00 | 1,137.00 | 1,137.00 | -0.52% | 18,104 |