Noul Co Ltd. 376930
KRX · South Korea · Technology Services
KRW 1,420.00-79.00 (-5.27%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,420.00 | -5.27% | KRW 1,487.00 | KRW 1,499.00 | KRW 1,396.00 | 114.62K |
| 2026-10-01 | KRW 1,499.00 | -0.99% | KRW 1,529.00 | KRW 1,529.00 | KRW 1,480.00 | 31.21K |
| 2026-09-30 | KRW 1,514.00 | -2.57% | KRW 1,598.00 | KRW 1,598.00 | KRW 1,481.00 | 58.13K |
| 2026-09-29 | KRW 1,554.00 | -0.51% | KRW 1,552.00 | KRW 1,570.00 | KRW 1,525.00 | 20.28K |
| 2026-09-28 | KRW 1,562.00 | +0.71% | KRW 1,552.00 | KRW 1,635.00 | KRW 1,525.00 | 66.93K |
| 2026-09-23 | KRW 1,551.00 | -1.02% | KRW 1,583.00 | KRW 1,606.00 | KRW 1,520.00 | 34.64K |
| 2026-09-22 | KRW 1,567.00 | -4.51% | KRW 1,699.00 | KRW 1,699.00 | KRW 1,536.00 | 77.47K |
| 2026-09-21 | KRW 1,641.00 | -1.74% | KRW 1,715.00 | KRW 1,715.00 | KRW 1,609.00 | 64.89K |
| 2026-09-18 | KRW 1,670.00 | +6.44% | KRW 1,577.00 | KRW 1,788.00 | KRW 1,525.00 | 194.10K |
| 2026-09-17 | KRW 1,569.00 | +1.03% | KRW 1,684.00 | KRW 1,684.00 | KRW 1,483.00 | 126.43K |
| 2026-09-16 | KRW 1,553.00 | +8.98% | KRW 1,480.00 | KRW 1,705.00 | KRW 1,425.00 | 343.12K |
| 2026-09-15 | KRW 1,425.00 | +2.67% | KRW 1,373.00 | KRW 1,444.00 | KRW 1,373.00 | 76.66K |
| 2026-09-14 | KRW 1,388.00 | -9.99% | KRW 1,465.00 | KRW 1,518.00 | KRW 1,335.00 | 242.64K |
| 2026-09-11 | KRW 1,542.00 | -3.20% | KRW 1,656.00 | KRW 1,656.00 | KRW 1,530.00 | 85.86K |
| 2026-09-10 | KRW 1,593.00 | +0.70% | KRW 1,577.00 | KRW 1,710.00 | KRW 1,566.00 | 92.04K |
| 2026-09-09 | KRW 1,582.00 | -0.75% | KRW 1,594.00 | KRW 1,630.00 | KRW 1,562.00 | 43.93K |
| 2026-09-08 | KRW 1,594.00 | -1.60% | KRW 1,620.00 | KRW 1,620.00 | KRW 1,530.00 | 163.75K |
| 2026-09-07 | KRW 1,620.00 | -2.99% | KRW 1,764.00 | KRW 1,837.00 | KRW 1,558.00 | 477.45K |
| 2026-09-04 | KRW 1,670.00 | 0.00% | KRW 1,670.00 | KRW 1,670.00 | KRW 1,670.00 | 0 |
| 2026-09-03 | KRW 1,670.00 | 0.00% | KRW 1,670.00 | KRW 1,670.00 | KRW 1,670.00 | 0 |
| 2026-09-02 | KRW 1,670.00 | 0.00% | KRW 1,670.00 | KRW 1,670.00 | KRW 1,670.00 | 0 |
| 2026-09-01 | KRW 1,670.00 | 0.00% | KRW 1,670.00 | KRW 1,670.00 | KRW 1,670.00 | 0 |
| 2026-08-31 | KRW 1,670.00 | 0.00% | KRW 1,670.00 | KRW 1,670.00 | KRW 1,670.00 | 0 |
| 2026-08-28 | KRW 1,670.00 | 0.00% | KRW 1,670.00 | KRW 1,670.00 | KRW 1,670.00 | 0 |
| 2026-08-27 | KRW 1,670.00 | 0.00% | KRW 1,670.00 | KRW 1,670.00 | KRW 1,670.00 | 0 |
| 2026-08-26 | KRW 1,670.00 | 0.00% | KRW 1,670.00 | KRW 1,670.00 | KRW 1,670.00 | 0 |
| 2026-08-25 | KRW 1,670.00 | 0.00% | KRW 1,670.00 | KRW 1,670.00 | KRW 1,670.00 | 0 |
| 2026-08-24 | KRW 1,670.00 | 0.00% | KRW 1,670.00 | KRW 1,670.00 | KRW 1,670.00 | 0 |
| 2026-08-21 | KRW 1,670.00 | 0.00% | KRW 1,670.00 | KRW 1,670.00 | KRW 1,670.00 | 0 |
| 2026-08-20 | KRW 1,670.00 | 0.00% | KRW 1,670.00 | KRW 1,670.00 | KRW 1,670.00 | 0 |
| 2026-08-19 | KRW 1,670.00 | -29.98% | KRW 2,385.00 | KRW 2,390.00 | KRW 1,670.00 | 1.48M |
| 2026-08-18 | KRW 2,385.00 | -5.92% | KRW 2,535.00 | KRW 2,560.00 | KRW 2,345.00 | 201.18K |
| 2026-08-14 | KRW 2,535.00 | +8.10% | KRW 2,375.00 | KRW 2,750.00 | KRW 2,350.00 | 397.26K |
| 2026-08-13 | KRW 2,345.00 | -28.51% | KRW 3,030.00 | KRW 3,065.00 | KRW 2,305.00 | 812.96K |
| 2026-08-12 | KRW 3,280.00 | -0.30% | KRW 3,285.00 | KRW 3,300.00 | KRW 3,075.00 | 39.53K |
| 2026-08-11 | KRW 3,290.00 | -0.15% | KRW 3,300.00 | KRW 3,455.00 | KRW 3,250.00 | 25.31K |
| 2026-08-10 | KRW 3,295.00 | +5.44% | KRW 3,125.00 | KRW 3,295.00 | KRW 3,035.00 | 54.26K |
| 2026-08-07 | KRW 3,125.00 | -0.48% | KRW 3,175.00 | KRW 3,230.00 | KRW 3,085.00 | 20.91K |
| 2026-08-06 | KRW 3,140.00 | +0.48% | KRW 3,125.00 | KRW 3,185.00 | KRW 3,080.00 | 25.30K |
| 2026-08-05 | KRW 3,125.00 | +0.97% | KRW 3,110.00 | KRW 3,185.00 | KRW 3,085.00 | 21.02K |
| 2026-08-04 | KRW 3,095.00 | +5.09% | KRW 2,970.00 | KRW 3,115.00 | KRW 2,970.00 | 26.51K |
| 2026-08-03 | KRW 2,945.00 | +1.38% | KRW 2,915.00 | KRW 3,030.00 | KRW 2,825.00 | 30.95K |
| 2026-07-31 | KRW 2,905.00 | +6.02% | KRW 2,670.00 | KRW 2,925.00 | KRW 2,670.00 | 41.62K |
| 2026-07-30 | KRW 2,740.00 | -1.79% | KRW 2,700.00 | KRW 2,835.00 | KRW 2,650.00 | 25.42K |
| 2026-07-29 | KRW 2,790.00 | -3.96% | KRW 2,790.00 | KRW 2,950.00 | KRW 2,650.00 | 39.84K |
| 2026-07-28 | KRW 2,905.00 | -6.89% | KRW 3,120.00 | KRW 3,200.00 | KRW 2,840.00 | 63.35K |
| 2026-07-27 | KRW 3,120.00 | -1.27% | KRW 3,235.00 | KRW 3,235.00 | KRW 3,110.00 | 21.11K |
| 2026-07-24 | KRW 3,160.00 | -4.10% | KRW 3,295.00 | KRW 3,360.00 | KRW 3,140.00 | 21.66K |
| 2026-07-23 | KRW 3,295.00 | +0.76% | KRW 3,250.00 | KRW 3,345.00 | KRW 3,195.00 | 13.93K |
| 2026-07-22 | KRW 3,270.00 | +0.46% | KRW 3,260.00 | KRW 3,335.00 | KRW 3,250.00 | 15.56K |
| 2026-07-21 | KRW 3,255.00 | -3.27% | KRW 3,365.00 | KRW 3,485.00 | KRW 3,145.00 | 33.50K |
| 2026-07-20 | KRW 3,365.00 | -3.30% | KRW 3,350.00 | KRW 3,545.00 | KRW 3,350.00 | 18.53K |
| 2026-07-16 | KRW 3,480.00 | -0.43% | KRW 3,575.00 | KRW 3,575.00 | KRW 3,375.00 | 19.86K |
| 2026-07-15 | KRW 3,495.00 | +3.25% | KRW 3,385.00 | KRW 3,575.00 | KRW 3,385.00 | 31.02K |
| 2026-07-14 | KRW 3,385.00 | -2.73% | KRW 3,455.00 | KRW 3,500.00 | KRW 3,270.00 | 72.39K |
| 2026-07-13 | KRW 3,480.00 | -0.85% | KRW 3,425.00 | KRW 3,575.00 | KRW 3,380.00 | 30.33K |
| 2026-07-10 | KRW 3,510.00 | +5.88% | KRW 3,285.00 | KRW 3,550.00 | KRW 3,285.00 | 23.00K |
| 2026-07-09 | KRW 3,315.00 | 0.00% | KRW 3,305.00 | KRW 3,480.00 | KRW 3,280.00 | 25.13K |
| 2026-07-08 | KRW 3,315.00 | -7.14% | KRW 3,570.00 | KRW 3,665.00 | KRW 3,210.00 | 44.20K |
| 2026-07-07 | KRW 3,570.00 | -2.59% | KRW 3,665.00 | KRW 3,720.00 | KRW 3,495.00 | 23.55K |
| 2026-07-06 | KRW 3,665.00 | +2.81% | KRW 3,565.00 | KRW 3,700.00 | KRW 3,475.00 | 36.67K |
| 2026-07-03 | KRW 3,565.00 | +2.74% | KRW 3,530.00 | KRW 3,570.00 | KRW 3,330.00 | 34.44K |
| 2026-07-02 | KRW 3,470.00 | -6.59% | KRW 3,705.00 | KRW 3,705.00 | KRW 3,420.00 | 56.02K |
| 2026-07-01 | KRW 3,715.00 | +6.45% | KRW 3,490.00 | KRW 3,790.00 | KRW 3,415.00 | 52.32K |
| 2026-06-30 | KRW 3,490.00 | -2.38% | KRW 3,425.00 | KRW 3,750.00 | KRW 3,425.00 | 49.65K |
| 2026-06-29 | KRW 3,575.00 | +10.68% | KRW 3,230.00 | KRW 3,575.00 | KRW 3,230.00 | 67.14K |
| 2026-06-26 | KRW 3,230.00 | -5.14% | KRW 3,450.00 | KRW 3,450.00 | KRW 3,110.00 | 72.18K |
| 2026-06-25 | KRW 3,405.00 | -2.01% | KRW 3,480.00 | KRW 3,575.00 | KRW 3,250.00 | 46.73K |
| 2026-06-24 | KRW 3,475.00 | -0.43% | KRW 3,255.00 | KRW 3,560.00 | KRW 3,255.00 | 46.18K |
| 2026-06-23 | KRW 3,490.00 | -3.06% | KRW 3,600.00 | KRW 3,665.00 | KRW 3,470.00 | 64.26K |
| 2026-06-22 | KRW 3,600.00 | -0.28% | KRW 3,610.00 | KRW 4,150.00 | KRW 3,495.00 | 374.43K |
| 2026-06-19 | KRW 3,610.00 | -7.32% | KRW 3,905.00 | KRW 3,940.00 | KRW 3,470.00 | 121.01K |
| 2026-06-18 | KRW 3,895.00 | -4.88% | KRW 4,015.00 | KRW 4,090.00 | KRW 3,895.00 | 48.46K |
| 2026-06-17 | KRW 4,095.00 | +0.49% | KRW 4,100.00 | KRW 4,150.00 | KRW 4,000.00 | 25.07K |
| 2026-06-16 | KRW 4,075.00 | 0.00% | KRW 4,145.00 | KRW 4,230.00 | KRW 3,860.00 | 63.16K |
| 2026-06-15 | KRW 4,075.00 | -6.00% | KRW 4,335.00 | KRW 4,495.00 | KRW 4,040.00 | 80.40K |
| 2026-06-12 | KRW 4,335.00 | +3.96% | KRW 4,205.00 | KRW 4,535.00 | KRW 4,205.00 | 92.98K |
| 2026-06-11 | KRW 4,170.00 | 0.00% | KRW 4,090.00 | KRW 4,290.00 | KRW 4,025.00 | 74.25K |
| 2026-06-10 | KRW 4,170.00 | -0.24% | KRW 4,180.00 | KRW 5,050.00 | KRW 4,075.00 | 65 |
| 2026-06-09 | KRW 4,180.00 | +0.24% | KRW 4,170.00 | KRW 4,585.00 | KRW 4,045.00 | 122.88K |
| 2026-06-08 | KRW 4,170.00 | -1.53% | KRW 3,965.00 | KRW 4,235.00 | KRW 3,900.00 | 81.72K |
| 2026-06-05 | KRW 4,235.00 | -1.85% | KRW 4,315.00 | KRW 4,420.00 | KRW 3,965.00 | 139.36K |
| 2026-06-04 | KRW 4,315.00 | -10.57% | KRW 5,050.00 | KRW 5,070.00 | KRW 4,000.00 | 176.72K |
| 2026-06-02 | KRW 4,825.00 | +3.21% | KRW 4,650.00 | KRW 5,230.00 | KRW 4,600.00 | 66.50K |
| 2026-06-01 | KRW 4,675.00 | -4.10% | KRW 4,875.00 | KRW 4,975.00 | KRW 4,440.00 | 122.77K |
| 2026-05-29 | KRW 4,875.00 | -6.25% | KRW 5,225.00 | KRW 5,300.00 | KRW 4,680.00 | 185.95K |
| 2026-05-28 | KRW 5,200.00 | -4.24% | KRW 5,385.00 | KRW 5,430.00 | KRW 5,095.00 | 65.95K |
| 2026-05-27 | KRW 5,430.00 | -2.16% | KRW 5,550.00 | KRW 5,590.00 | KRW 5,250.00 | 77.59K |
| 2026-05-26 | KRW 5,550.00 | -4.97% | KRW 5,995.00 | KRW 6,145.00 | KRW 5,525.00 | 99.68K |
| 2026-05-22 | KRW 5,840.00 | +15.87% | KRW 5,040.00 | KRW 5,945.00 | KRW 5,030.00 | 205.49K |