Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Nuon Co., Ltd. (123840.KQ)

1,031.00
-11.00
(-1.06%)
At close: April 30 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251,077.001,077.001,030.001,031.001,031.0017,460
Apr 29, 20251,059.001,061.001,040.001,042.001,042.0024,807
Apr 28, 20251,087.001,090.001,032.001,059.001,059.0018,775
Apr 25, 20251,097.001,097.001,056.001,087.001,087.0031,905
Apr 24, 20251,060.001,093.001,040.001,066.001,066.0047,714
Apr 23, 20251,085.001,108.001,020.001,062.001,062.00101,434
Apr 22, 20251,100.001,342.001,053.001,091.001,091.00955,359
Apr 21, 20251,059.001,308.001,025.001,091.001,091.00807,941
Apr 18, 20251,026.001,046.001,012.001,030.001,030.00482
Apr 17, 20251,021.001,036.001,010.001,025.001,025.004,654
Apr 16, 20251,018.001,059.001,011.001,021.001,021.0013,240
Apr 15, 20251,024.001,024.001,005.001,018.001,018.0019,648
Apr 14, 20251,029.001,029.00996.001,024.001,024.0017,070
Apr 11, 20251,028.001,028.00983.00999.00999.007,766
Apr 10, 2025967.001,036.00967.00983.00983.0054,172
Apr 9, 20251,003.001,003.00966.00966.00966.0056,822
Apr 8, 2025990.001,029.00985.00989.00989.0031,172
Apr 7, 20251,010.001,042.00990.00993.00993.0049,608
Apr 4, 20251,010.001,022.00988.001,002.001,002.00125,274
Apr 3, 20251,011.001,035.00990.001,009.001,009.0019,970
Apr 2, 20251,037.001,052.001,003.001,009.001,009.0020,897
Apr 1, 20251,097.001,097.001,001.001,037.001,037.0011,598
Mar 31, 20251,037.001,092.001,011.001,040.001,040.0019,690
Mar 28, 20251,110.001,110.001,010.001,037.001,037.0032,623
Mar 27, 20251,073.001,093.001,045.001,055.001,055.0013,485
Mar 26, 20251,070.001,120.001,070.001,070.001,070.0038,144
Mar 25, 20251,109.001,148.001,080.001,080.001,080.0052,963
Mar 24, 20251,165.001,177.001,100.001,109.001,109.0093,467
Mar 21, 20251,144.001,300.001,140.001,165.001,165.00354,431
Mar 20, 20251,100.001,414.001,089.001,143.001,143.001,932,703
Mar 19, 20251,097.001,147.001,071.001,088.001,088.0071,330
Mar 18, 20251,089.001,126.001,078.001,097.001,097.0014,013
Mar 17, 20251,110.001,119.001,089.001,090.001,090.0027,386
Mar 14, 20251,155.001,279.001,090.001,110.001,110.00338,822
Mar 13, 20251,120.001,395.001,116.001,162.001,162.00814,422
Mar 12, 20251,100.001,463.001,096.001,116.001,116.00918,757
Mar 11, 20251,102.001,131.001,075.001,126.001,126.004,916
Mar 10, 20251,197.001,197.001,088.001,132.001,132.008,976
Mar 7, 20251,141.001,154.001,096.001,147.001,147.007,723
Mar 6, 20251,151.001,177.001,140.001,158.001,158.005,960
Mar 5, 20251,183.001,189.001,153.001,177.001,177.004,332
Mar 4, 20251,199.001,199.001,050.001,183.001,183.006,161
Feb 28, 20251,135.001,175.001,134.001,140.001,140.0016,482
Feb 27, 20251,173.001,173.001,135.001,135.001,135.0018,188
Feb 26, 20251,158.001,199.001,148.001,172.001,172.002,987
Feb 25, 20251,198.001,198.001,123.001,159.001,159.004,713
Feb 24, 20251,164.001,183.001,164.001,170.001,170.0026,044
Feb 21, 20251,219.001,219.001,160.001,174.001,174.0011,894
Feb 20, 20251,185.001,198.001,161.001,185.001,185.006,919
Feb 19, 20251,198.001,198.001,154.001,185.001,185.009,943
Feb 18, 20251,197.001,197.001,174.001,182.001,182.006,971
Feb 17, 20251,165.001,198.001,137.001,180.001,180.0050,615
Feb 14, 20251,180.001,199.001,161.001,175.001,175.008,134
Feb 13, 20251,204.001,204.001,165.001,180.001,180.008,145
Feb 12, 20251,174.001,193.001,159.001,187.001,187.0011,951
Feb 11, 20251,160.001,198.001,157.001,174.001,174.0028,308
Feb 10, 20251,165.001,206.001,165.001,175.001,175.0018,093
Feb 7, 20251,191.001,243.001,178.001,178.001,178.0032,338
Feb 6, 20251,185.001,450.001,176.001,196.001,196.00271,264
Feb 5, 20251,238.001,238.001,177.001,185.001,185.006,639
Feb 4, 20251,245.001,283.001,190.001,195.001,195.0029,370
Feb 3, 20251,331.001,331.001,245.001,245.001,245.0010,840
Jan 31, 20251,293.001,338.001,270.001,271.001,271.0019,287
Jan 24, 20251,359.001,360.001,291.001,293.001,293.0036,436
Jan 23, 20251,448.001,448.001,311.001,360.001,360.0029,830
Jan 22, 20251,416.001,418.001,388.001,400.001,400.0018,730
Jan 21, 20251,409.001,444.001,409.001,416.001,416.0012,089
Jan 20, 20251,429.001,436.001,387.001,419.001,419.0028,870
Jan 17, 20251,438.001,438.001,372.001,386.001,386.0021,492
Jan 16, 20251,440.001,473.001,370.001,372.001,372.0069,961
Jan 15, 20251,457.001,476.001,417.001,454.001,454.007,950
Jan 14, 20251,514.001,520.001,403.001,457.001,457.0022,289
Jan 13, 20251,559.001,559.001,514.001,523.001,523.0023,871
Jan 10, 20251,571.001,579.001,554.001,559.001,559.0026,483
Jan 9, 20251,578.001,578.001,559.001,571.001,571.005,664
Jan 8, 20251,595.001,600.001,559.001,572.001,572.0013,929
Jan 7, 20251,599.001,600.001,578.001,586.001,586.0012,274
Jan 6, 20251,595.001,609.001,571.001,599.001,599.0022,322
Jan 3, 20251,601.001,621.001,591.001,598.001,598.0024,595
Jan 2, 20251,616.001,635.001,599.001,610.001,610.0010,149
Dec 30, 20241,719.001,719.001,602.001,616.001,616.0014,341
Dec 27, 20241,672.001,743.001,601.001,669.001,669.0029,488
Dec 26, 20241,710.001,788.001,670.001,670.001,670.0018,221
Dec 24, 20241,745.001,833.001,710.001,710.001,710.0025,862
Dec 23, 20241,740.001,849.001,636.001,745.001,745.0070,110
Dec 20, 20241,750.001,770.001,601.001,745.001,745.00104,717
Dec 3, 20241,740.001,990.001,660.001,750.001,750.00132,791
Dec 4, 2024 0.1:1 Stock Splits
Dec 2, 20241,770.001,790.001,660.001,750.001,750.0043,217
Nov 29, 20241,760.001,790.001,720.001,750.001,750.0025,332
Nov 28, 20241,760.001,830.001,750.001,760.001,760.0019,084
Nov 27, 20241,810.001,820.001,760.001,760.001,760.0040,374
Nov 26, 20241,850.001,890.001,790.001,800.001,800.0041,892
Nov 25, 20241,750.002,220.001,740.001,850.001,850.00254,873
Nov 22, 20241,790.001,830.001,750.001,750.001,750.0027,168
Nov 21, 20241,790.001,830.001,780.001,800.001,800.0049,950
Nov 20, 20241,800.001,830.001,750.001,810.001,810.0030,274
Nov 19, 20241,790.001,850.001,790.001,820.001,820.0021,298
Nov 18, 20241,800.001,850.001,750.001,790.001,790.0042,657
Nov 15, 20241,850.001,880.001,750.001,790.001,790.0029,834
Nov 14, 20241,830.001,910.001,780.001,850.001,850.0028,613
Nov 13, 20241,820.001,980.001,750.001,820.001,820.0047,954
Nov 12, 20241,960.001,960.001,780.001,820.001,820.0096,045
Nov 11, 20241,990.001,990.001,900.001,950.001,950.0038,123
Nov 8, 20242,010.002,020.001,980.001,990.001,990.0036,143
Nov 7, 20242,050.002,050.001,980.002,010.002,010.0043,486
Nov 6, 20242,090.002,140.002,020.002,030.002,030.0084,480
Nov 5, 20242,110.002,160.002,070.002,110.002,110.0035,320
Nov 4, 20242,200.002,210.002,110.002,120.002,120.0053,889
Nov 1, 20242,140.002,220.002,090.002,110.002,110.00106,876
Oct 31, 20242,250.002,340.002,140.002,140.002,140.0079,651
Oct 30, 20242,230.002,340.002,100.002,250.002,250.00165,404
Oct 29, 20242,350.002,380.002,230.002,230.002,230.0099,821
Oct 28, 20242,270.002,700.002,270.002,350.002,350.00313,174
Oct 25, 20242,220.002,360.002,220.002,260.002,260.00161,590
Oct 24, 20242,360.002,450.002,310.002,320.002,320.0091,025
Oct 23, 20242,450.002,620.002,360.002,380.002,380.00150,092
Oct 22, 20242,470.002,600.002,390.002,470.002,470.00132,425
Oct 21, 20242,430.002,700.002,390.002,510.002,510.00270,630
Oct 18, 20242,670.002,670.002,430.002,470.002,470.00753,841
Oct 17, 20242,900.003,240.002,410.002,680.002,680.004,217,087
Oct 16, 20242,220.002,800.002,160.002,800.002,800.00870,745
Oct 15, 20242,220.002,220.002,100.002,160.002,160.00151,908
Oct 14, 20242,570.002,570.002,190.002,280.002,280.00270,102
Oct 11, 20242,680.002,690.002,330.002,440.002,440.00441,628
Oct 10, 20243,050.003,120.002,490.002,580.002,580.002,036,297
Oct 8, 20242,200.002,620.002,150.002,620.002,620.001,330,498
Oct 7, 20242,000.002,470.001,940.002,020.002,020.00363,789
Oct 4, 20241,990.002,030.001,960.002,000.002,000.0010,685
Oct 2, 20242,020.002,100.001,990.001,990.001,990.0039,103
Sep 30, 20242,000.002,020.001,940.002,020.002,020.0022,686
Sep 27, 20242,050.002,050.001,840.001,970.001,970.00163,190
Sep 26, 20242,200.002,240.001,950.002,020.002,020.0084,005
Sep 25, 20242,200.002,230.002,130.002,160.002,160.0028,196
Sep 24, 20242,280.002,280.002,160.002,180.002,180.0035,078
Sep 23, 20242,310.002,310.002,200.002,280.002,280.0023,046
Sep 20, 20242,330.002,340.002,150.002,290.002,290.0074,525
Sep 19, 20242,420.002,440.002,330.002,330.002,330.0030,742
Sep 13, 20242,440.002,500.002,420.002,420.002,420.0010,248
Sep 12, 20242,420.002,470.002,390.002,450.002,450.0033,353
Sep 11, 20242,460.002,460.002,410.002,450.002,450.0018,681
Sep 10, 20242,490.002,540.002,450.002,490.002,490.0010,996
Sep 9, 20242,570.002,570.002,460.002,490.002,490.0016,574
Sep 6, 20242,520.002,570.002,420.002,560.002,560.0040,535
Sep 5, 20242,600.002,650.002,500.002,510.002,510.0036,026
Sep 4, 20242,610.003,300.002,520.002,630.002,630.00204,427
Sep 3, 20242,680.002,680.002,610.002,650.002,650.0015,222
Sep 2, 20242,710.002,730.002,640.002,650.002,650.0011,539
Aug 30, 20242,760.002,760.002,680.002,740.002,740.007,568
Aug 29, 20242,800.002,800.002,720.002,760.002,760.004,884
Aug 28, 20242,790.002,800.002,760.002,800.002,800.0029,984
Aug 27, 20242,770.002,800.002,700.002,800.002,800.009,588
Aug 26, 20242,800.002,800.002,670.002,800.002,800.0030,974
Aug 23, 20242,810.002,810.002,720.002,800.002,800.0012,608
Aug 22, 20242,800.002,800.002,640.002,800.002,800.0030,000
Aug 21, 20242,810.002,820.002,720.002,800.002,800.0023,490
Aug 20, 20242,870.002,870.002,760.002,810.002,810.006,486
Aug 19, 20242,850.002,910.002,730.002,820.002,820.0017,953
Aug 16, 20242,910.002,910.002,620.002,830.002,830.0046,721
Aug 14, 20242,970.002,970.002,880.002,910.002,910.003,983
Aug 13, 20242,940.002,940.002,900.002,920.002,920.003,852
Aug 12, 20242,900.002,960.002,870.002,950.002,950.0021,463
Aug 9, 20242,880.002,950.002,860.002,930.002,930.0010,998
Aug 8, 20242,980.002,980.002,860.002,900.002,900.0019,394
Aug 7, 20242,940.002,990.002,840.002,920.002,920.005,012
Aug 6, 20242,860.003,000.002,810.002,930.002,930.0035,159
Aug 5, 20243,020.003,040.002,710.002,930.002,930.0031,206
Aug 2, 20243,070.003,070.002,970.003,020.003,020.008,828
Aug 1, 20243,010.003,060.002,950.003,060.003,060.0018,854
Jul 31, 20243,050.003,050.002,910.002,950.002,950.005,398
Jul 30, 20242,990.003,020.002,930.003,020.003,020.007,524
Jul 29, 20243,050.003,080.002,970.002,990.002,990.008,769
Jul 26, 20243,040.003,080.002,990.003,050.003,050.0015,645
Jul 25, 20242,930.003,080.002,900.003,040.003,040.0023,058
Jul 24, 20242,900.002,940.002,830.002,930.002,930.0016,522
Jul 23, 20242,930.002,940.002,880.002,900.002,900.0011,883
Jul 22, 20242,980.002,980.002,870.002,950.002,950.0020,693
Jul 19, 20242,970.003,030.002,940.002,980.002,980.007,188
Jul 18, 20243,010.003,030.002,960.003,010.003,010.004,566
Jul 17, 20243,020.003,050.002,960.003,010.003,010.005,441
Jul 16, 20242,970.003,030.002,920.003,020.003,020.00239,733
Jul 15, 20243,000.003,010.002,940.002,990.002,990.006,095
Jul 12, 20242,970.003,030.002,920.002,920.002,920.0017,674
Jul 11, 20243,000.003,030.002,940.002,990.002,990.008,793
Jul 10, 20243,040.003,050.002,940.002,980.002,980.0013,524
Jul 9, 20242,990.003,040.002,930.003,040.003,040.0011,681
Jul 8, 20242,970.003,000.002,940.002,970.002,970.007,203
Jul 5, 20242,980.003,020.002,940.002,970.002,970.003,399
Jul 4, 20243,000.003,030.002,920.002,980.002,980.0010,819
Jul 3, 20243,040.003,060.002,960.003,000.003,000.0023,468
Jul 2, 20243,030.003,040.002,880.003,040.003,040.0026,455
Jul 1, 20242,880.003,070.002,870.003,010.003,010.0033,382
Jun 28, 20242,930.002,940.002,800.002,870.002,870.0016,140
Jun 27, 20242,870.002,950.002,870.002,930.002,930.0011,289
Jun 26, 20242,890.002,960.002,810.002,930.002,930.0022,247
Jun 25, 20243,050.003,350.002,860.002,860.002,860.00247,506
Jun 24, 20242,960.002,960.002,840.002,840.002,840.0051,739
Jun 21, 20243,000.003,030.002,930.002,960.002,960.0013,707
Jun 20, 20243,000.003,080.002,970.003,000.003,000.0020,345
Jun 19, 20243,050.003,050.002,980.003,000.003,000.0012,603
Jun 18, 20243,090.003,090.003,000.003,050.003,050.0015,757
Jun 17, 20243,070.003,090.003,040.003,070.003,070.007,401
Jun 14, 20243,140.003,140.003,060.003,090.003,090.006,423
Jun 13, 20243,110.003,170.003,080.003,110.003,110.0013,871
Jun 12, 20243,160.003,190.003,120.003,120.003,120.0015,717
Jun 11, 20243,120.003,180.003,120.003,160.003,160.0019,016
Jun 10, 20243,200.003,220.003,100.003,150.003,150.006,613
Jun 7, 20243,150.003,190.003,110.003,150.003,150.0011,823
Jun 5, 20243,100.003,380.003,070.003,150.003,150.0085,956
Jun 4, 20243,080.003,110.003,030.003,090.003,090.0025,814
Jun 3, 20243,050.003,150.003,030.003,030.003,030.0021,034
May 31, 20243,050.003,100.003,040.003,050.003,050.008,276
May 30, 20243,110.003,110.003,050.003,050.003,050.0012,862
May 29, 20243,130.003,130.003,030.003,060.003,060.0022,637
May 28, 20243,110.003,110.003,040.003,100.003,100.0014,404
May 27, 20243,010.003,100.003,010.003,080.003,080.0011,662
May 24, 20243,080.003,100.003,020.003,080.003,080.005,812
May 23, 20243,100.003,100.003,010.003,080.003,080.007,780
May 22, 20243,070.003,070.002,990.003,060.003,060.0065,165
May 21, 20243,060.003,110.003,040.003,090.003,090.006,681
May 20, 20243,080.003,140.003,010.003,060.003,060.0033,947
May 17, 20243,190.003,260.003,090.003,110.003,110.0066,204
May 16, 20243,260.003,270.003,220.003,260.003,260.0013,875
May 14, 20243,150.003,340.003,150.003,260.003,260.0029,387
May 13, 20243,190.003,200.003,120.003,190.003,190.0014,120
May 10, 20243,230.003,230.003,100.003,190.003,190.0024,626
May 9, 20243,270.003,270.003,150.003,220.003,220.0023,102
May 8, 20243,000.003,350.002,990.003,220.003,220.0098,886
May 7, 20243,080.003,170.002,980.003,020.003,020.0072,819
May 3, 20243,400.003,400.003,020.003,080.003,080.00112,900
May 2, 20243,440.003,490.003,300.003,350.003,350.0052,674
Apr 30, 20243,550.003,580.003,490.003,500.003,500.0020,867

Related Tickers

DELTAMAGNT.NS Delta Manufacturing Limited
59.45
-0.60%
 
DEU.BE Dongfang Electric Corp Ltd
1.1900
+2.59%
 
002255.SZ Suzhou Hailu Heavy Industry Co.,Ltd
8.37
-6.69%
 
BEIA-B.ST Beijer Alma AB (publ)
201.00
+0.50%
 
ALENO.PA Enogia SAS
2.9500
+3.15%
 
IJ8.SG ITM Power PLC
0.3438
-5.65%
 
TTR1.F technotrans SE
18.15
-4.97%
 
PO0.SG Ballard Power Systems Inc
1.0550
-1.22%
 
MIH.BE Mitsubishi Heavy Industries Ltd
16.96
-1.28%
 
MANTEX.ST Mantex AB (publ)
10.80
+3.85%