Skip to main content
Noul Co.,Ltd. (KOSDAQ:376930)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,280.00
+40.00 (1.79%)
At close: Dec 5, 2025

Noul Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,780.003,150.002,745.002,830.002,620.892.17%3,495,422
Sep 30, 20252,885.002,955.002,730.002,770.002,565.32-3.99%1,227,981
Sep 29, 20252,895.003,000.002,790.002,885.002,671.831.58%1,418,191
Sep 26, 20252,920.002,940.002,730.002,840.002,630.15-4.05%2,135,443
Sep 25, 20252,810.003,260.002,805.002,960.002,741.29-15.67%8,083,202
Sep 24, 20253,670.003,735.003,450.003,510.003,250.65-6.02%2,605,250
Sep 23, 20253,835.003,835.003,585.003,735.003,459.022.05%3,847,330
Sep 22, 20253,825.003,835.003,515.003,660.003,389.564.87%5,933,923