Stock Ticker
- (257990) 나우코스
- Description: 기업개요
동사는 2000년 화장품 OEM/ODM 전문기업으로 설립되어 2020년 코넥스시장에 상장했으며, 세종특별자치시에 본사를 두고 있음.
화장품 제조업 및 도소매를 주요 사업으로 영위하며, 기초화장품, 색조화장품, 동물용 의약외품 등을 개발·생산함.
국내 최고 수준 R&D로 자외선 차단, 여드름용 화장품 등을 개발하고, 생산설비 투자와 개선을 통해 다양한 제품의 신속 생산 경쟁력을 강화 중.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 6,130 | 6,100 | 6,130 | 5,900 |
| 20251230 | 6,140 | 6,140 | 6,140 | 6,140 |
| 20251229 | 6,200 | 6,110 | 6,200 | 5,900 |
| 20251226 | 5,900 | 6,150 | 6,190 | 5,900 |
| 20251224 | 6,190 | 6,100 | 6,190 | 6,070 |
| 20251223 | 6,190 | 6,060 | 6,190 | 5,900 |
| 20251222 | 6,180 | 6,060 | 6,180 | 6,060 |
| 20251219 | 6,020 | 6,020 | 6,020 |
| 20251218 | 6,030 | 6,030 | 6,030 | 5,900 |
| 20251217 | 6,190 | 6,030 | 6,190 | 5,900 |
| 20251216 | 6,190 | 6,070 | 6,190 | 5,900 |
| 20251215 | 6,000 | 6,090 | 6,090 | 5,990 |
| 20251212 | 6,000 | 6,000 | 6,000 | 6,000 |
| 20251211 | 6,000 | 6,000 | 6,000 | 6,000 |
| 20251210 | 5,970 | 5,970 | 5,970 | 5,970 |
| 20251209 | 5,710 | 5,980 | 6,170 | 5,710 |
| 20251208 | 6,040 | 6,010 | 6,040 | 5,900 |
| 20251205 | 6,180 | 6,050 | 6,180 | 5,900 |
| 20251204 | 6,120 | 6,120 | 6,120 | 5,900 |
| 20251203 | 6,180 | 6,030 | 6,180 | 5,900 |
| 20251202 | 6,170 | 6,070 | 6,170 | 5,880 |
| 20251201 | 6,180 | 6,140 | 6,180 | 5,900 |
| 20251128 | 6,140 | 6,140 | 6,140 | 5,900 |
| 20251127 | 6,170 | 6,150 | 6,170 | 5,870 |
| 20251126 | 6,180 | 6,140 | 6,180 | 5,900 |
| 20251125 | 6,140 | 5,900 | 6,160 | 5,900 |
| 20251124 | 6,090 | 6,070 | 6,090 | 5,820 |
| 20251121 | 6,160 | 6,120 | 6,160 | 5,820 |
| 20251120 | 6,120 | 5,880 | 6,120 | 5,880 |
| 20251119 | 6,150 | 6,020 | 6,150 | 5,900 |
| 20251118 | 6,150 | 6,080 | 6,150 | 6,080 |
| 20251117 | 6,180 | 6,120 | 6,180 | 5,830 |
| 20251114 | 6,170 | 5,820 | 6,170 | 5,820 |
| 20251113 | 6,180 | 6,180 | 6,180 | 5,900 |
| 20251112 | 6,180 | 6,180 | 6,180 | 6,180 |
| 20251111 | 6,190 | 6,190 | 6,190 | 6,190 |
| 20251110 | 6,200 | 6,200 | 6,200 | 6,200 |
| 20251107 | 6,200 | 6,090 | 6,200 | 5,910 |
| 20251106 | 6,200 | 6,200 | 6,200 | 5,950 |
| 20251105 | 6,170 | 6,050 | 6,170 | 6,050 |
| 20251104 | 6,200 | 6,180 | 6,200 | 6,180 |
| 20251103 | 6,100 | 5,830 | 6,200 | 5,830 |
| 20251031 | 6,100 | 6,100 | 6,180 | 6,100 |
| 20251030 | 6,180 | 6,100 | 6,180 | 5,900 |
| 20251029 | 6,180 | 6,110 | 6,190 | 5,900 |
| 20251028 | 6,110 | 6,120 | 6,120 | 6,110 |
| 20251027 | 6,200 | 6,120 | 6,200 | 5,820 |
| 20251024 | 6,200 | 5,950 | 6,200 | 5,950 |
| 20251023 | 6,200 | 5,950 | 6,200 | 5,920 |
| 20251022 | 6,200 | 5,950 | 6,200 | 5,900 |
| 20251021 | 6,180 | 6,000 | 6,180 | 5,900 |
| 20251020 | 6,190 | 6,170 | 6,190 | 5,980 |
| 20251017 | 6,180 | 5,980 | 6,180 | 5,900 |
| 20251016 | 5,980 | 6,180 | 6,180 | 5,960 |
| 20251015 | 5,980 | 5,980 | 5,980 | 5,980 |
| 20251014 | 5,990 | 5,990 | 5,990 | 5,990 |
| 20251013 | 5,990 | 5,990 | 5,990 | 5,990 |
| 20251010 | 5,980 | 5,990 | 5,990 | 5,980 |
| 20251002 | 6,160 | 6,130 | 6,160 | 5,810 |
| 20251001 | 6,160 | 5,990 | 6,160 | 5,990 |
| 20250930 | 5,990 | 6,170 | 6,170 | 5,990 |
| 20250929 | 6,170 | 6,170 | 6,170 | 6,170 |
| 20250926 | 6,170 | 5,980 | 6,170 | 5,810 |
| 20250925 | 5,990 | 6,170 | 6,170 | 5,900 |
| 20250924 | 6,180 | 6,180 | 6,180 | 6,000 |
| 20250923 | 6,190 | 6,190 | 6,190 | 5,930 |
| 20250922 | 6,180 | 6,180 | 6,180 | 6,180 |
| 20250919 | 6,180 | 6,180 | 6,180 | 6,180 |
| 20250918 | 6,170 | 6,170 | 6,170 | 6,170 |
| 20250917 | 6,150 | 6,130 | 6,150 | 5,990 |
| 20250916 | 6,370 | 6,190 | 6,370 | 6,000 |
| 20250915 | 6,380 | 6,280 | 6,380 | 5,900 |
| 20250912 | 6,380 | 6,380 | 6,380 | 6,200 |
| 20250911 | 6,380 | 6,380 | 6,380 | 6,380 |
| 20250910 | 6,380 | 6,380 | 6,380 | 6,380 |
| 20250909 | 6,290 | 6,300 | 6,300 | 6,290 |
| 20250908 | 6,370 | 6,300 | 6,370 | 6,120 |
| 20250904 | 6,380 | 6,380 | 6,390 | 6,120 |
| 20250903 | 6,370 | 6,370 | 6,370 | 6,370 |
| 20250902 | 6,360 | 6,360 | 6,360 | 6,110 |
| 20250901 | 6,370 | 6,300 | 6,370 | 6,300 |
| 20250829 | 6,360 | 6,370 | 6,370 | 6,150 |
| 20250828 | 6,390 | 6,370 | 6,390 | 6,190 |
| 20250827 | 6,370 | 6,370 | 6,370 | 6,370 |
| 20250826 | 6,390 | 6,390 | 6,390 | 6,390 |
| 20250825 | 6,400 | 6,250 | 6,400 | 6,190 |
| 20250822 | 6,300 | 6,290 | 6,300 | 6,290 |
| 20250821 | 6,370 | 6,340 | 6,370 | 6,330 |
| 20250820 | 6,390 | 6,290 | 6,390 | 6,110 |
| 20250819 | 6,400 | 6,290 | 6,500 | 6,110 |
| 20250818 | 6,280 | 6,320 | 6,320 | 6,280 |
| 20250814 | 6,280 | 6,280 | 6,280 | 6,280 |
| 20250813 | 6,270 | 6,280 | 6,280 | 6,270 |
| 20250812 | 6,090 | 6,280 | 6,300 | 5,930 |
| 20250811 | 5,910 | 6,030 | 6,040 | 5,900 |
| 20250808 | 6,100 | 6,090 | 6,100 | 5,900 |
| 20250807 | 6,020 | 6,110 | 6,140 | 6,000 |
| 20250806 | 6,290 | 6,180 | 6,290 | 6,060 |
| 20250805 | 6,110 | 6,170 | 6,180 | 6,110 |
| 20250804 | 6,250 | 6,230 | 6,250 | 6,230 |
| 20250801 | 6,170 | 6,250 | 6,250 | 6,160 |
| 20250731 | 6,300 | 6,240 | 6,310 | 6,110 |
| 20250730 | 6,300 | 6,290 | 6,300 | 6,140 |
| 20250729 | 6,300 | 6,300 | 6,300 | 6,300 |
| 20250728 | 6,390 | 6,310 | 6,390 | 6,120 |
| 20250725 | 6,300 | 6,390 | 6,390 | 6,200 |
| 20250724 | 6,450 | 6,420 | 6,450 | 6,230 |
| 20250723 | 6,500 | 6,350 | 6,500 | 6,350 |
| 20250722 | 6,400 | 6,350 | 6,400 | 6,200 |
| 20250721 | 6,250 | 6,370 | 6,400 | 6,250 |
| 20250718 | 6,270 | 6,280 | 6,400 | 6,270 |
| 20250717 | 6,280 | 6,280 | 6,280 | 6,200 |
| 20250716 | 6,400 | 6,300 | 6,400 | 6,300 |
| 20250715 | 6,190 | 6,280 | 6,290 | 6,190 |
| 20250714 | 6,300 | 6,290 | 6,300 | 6,200 |
| 20250711 | 6,300 | 6,300 | 6,400 | 6,180 |
| 20250710 | 6,580 | 6,300 | 6,580 | 6,300 |
| 20250709 | 6,200 | 6,520 | 6,600 | 6,120 |
| 20250708 | 6,350 | 6,500 | 6,500 | 6,350 |
| 20250707 | 6,340 | 6,390 | 6,390 | 6,330 |
| 20250704 | 6,590 | 6,340 | 6,590 | 5,900 |
| 20250703 | 6,390 | 6,500 | 6,500 | 6,000 |
| 20250702 | 6,470 | 6,450 | 6,470 | 5,900 |
| 20250701 | 6,600 | 6,490 | 6,600 | 6,400 |
| 20250630 | 6,400 | 6,480 | 6,800 | 6,010 |
| 20250627 | 6,750 | 6,680 | 6,800 | 6,400 |
| 20250626 | 6,800 | 6,700 | 6,800 | 6,600 |
| 20250625 | 6,600 | 6,700 | 6,800 | 6,600 |
| 20250624 | 6,400 | 6,490 | 6,600 | 6,400 |
| 20250623 | 6,800 | 6,490 | 6,800 | 6,100 |
| 20250620 | 6,190 | 6,300 | 6,600 | 6,160 |
| 20250619 | 6,190 | 6,110 | 6,190 | 6,000 |
| 20250618 | 6,160 | 6,130 | 6,160 | 6,120 |
| 20250617 | 6,170 | 6,140 | 6,190 | 6,000 |
| 20250616 | 6,190 | 6,160 | 6,200 | 6,000 |
| 20250613 | 6,160 | 6,140 | 6,190 | 6,090 |
| 20250612 | 6,170 | 6,160 | 6,170 | 6,050 |
| 20250611 | 6,190 | 6,170 | 6,190 | 6,100 |
| 20250610 | 6,190 | 6,180 | 6,190 | 6,010 |
| 20250609 | 6,190 | 6,170 | 6,190 | 6,160 |
| 20250605 | 6,180 | 6,170 | 6,180 | 6,000 |
| 20250604 | 6,190 | 6,170 | 6,190 | 6,000 |
| 20250602 | 6,190 | 6,180 | 6,190 | 6,090 |
| 20250530 | 6,180 | 6,140 | 6,180 | 6,070 |
| 20250529 | 6,190 | 6,090 | 6,190 | 6,000 |
| 20250528 | 6,200 | 6,090 | 6,200 | 5,990 |
| 20250527 | 6,190 | 6,040 | 6,190 | 5,980 |
| 20250526 | 6,250 | 6,000 | 6,250 | 6,000 |
| 20250523 | 6,250 | 6,220 | 6,250 | 6,190 |
| 20250522 | 6,170 | 6,170 | 6,220 | 6,150 |
| 20250521 | 6,200 | 6,180 | 6,200 | 6,170 |
| 20250520 | 6,250 | 6,100 | 6,250 | 6,000 |
| 20250519 | 6,100 | 6,180 | 6,300 | 6,100 |
| 20250516 | 5,980 | 6,090 | 6,090 | 5,970 |
| 20250515 | 5,970 | 5,980 | 5,980 | 5,920 |
| 20250514 | 5,970 | 5,980 | 6,000 | 5,800 |
| 20250513 | 6,000 | 5,970 | 6,000 | 5,970 |
| 20250512 | 6,000 | 5,990 | 6,000 | 5,980 |
| 20250509 | 5,990 | 5,900 | 5,990 | 5,600 |
| 20250508 | 5,950 | 5,990 | 6,000 | 5,800 |
| 20250507 | 5,940 | 5,940 | 5,940 | 5,940 |
| 20250502 | 5,940 | 5,940 | 5,940 | 5,940 |
| 20250430 | 5,800 | 5,940 | 5,980 | 5,600 |
| 20250429 | 5,790 | 5,800 | 5,800 | 5,780 |
| 20250428 | 5,790 | 5,770 | 5,790 | 5,770 |
| 20250425 | 5,790 | 5,750 | 5,790 | 5,510 |
| 20250424 | 5,760 | 5,760 | 5,770 | 5,760 |
| 20250423 | 5,570 | 5,780 | 5,790 | 5,430 |
| 20250422 | 6,000 | 5,580 | 6,000 | 5,310 |
| 20250421 | 6,070 | 5,910 | 6,070 | 5,620 |
| 20250418 | 6,190 | 6,090 | 6,190 | 5,700 |
| 20250417 | 6,190 | 6,100 | 6,190 | 5,900 |
| 20250416 | 6,200 | 6,000 | 6,200 | 5,800 |
| 20250415 | 6,200 | 6,190 | 6,200 | 6,190 |
| 20250414 | 6,100 | 6,130 | 6,150 | 6,100 |
| 20250411 | 5,800 | 6,100 | 6,100 | 5,700 |
| 20250410 | 5,400 | 5,740 | 5,760 | 5,190 |
| 20250409 | 5,500 | 5,400 | 5,580 | 5,010 |
| 20250408 | 5,800 | 5,600 | 6,000 | 5,400 |
| 20250407 | 6,190 | 5,770 | 6,190 | 5,400 |
| 20250404 | 6,260 | 6,080 | 6,260 | 5,920 |
| 20250403 | 6,300 | 6,280 | 6,300 | 6,020 |
| 20250402 | 6,400 | 6,380 | 6,400 | 5,980 |
| 20250401 | 6,200 | 6,200 | 6,200 | 5,900 |
| 20250331 | 6,200 | 6,000 | 6,200 | 5,930 |
| 20250328 | 6,200 | 6,200 | 6,200 | 6,200 |
| 20250327 | 6,200 | 5,990 | 6,200 | 5,850 |
| 20250326 | 6,200 | 6,200 | 6,200 | 6,200 |
| 20250325 | 6,200 | 6,070 | 6,200 | 5,900 |
| 20250324 | 6,200 | 6,070 | 6,240 | 5,940 |
| 20250321 | 6,200 | 6,130 | 6,200 | 6,100 |
| 20250320 | 6,200 | 6,050 | 6,200 | 5,800 |
| 20250319 | 6,200 | 6,000 | 6,200 | 5,900 |
| 20250318 | 6,000 | 5,910 | 6,200 | 5,900 |
| 20250317 | 5,960 | 5,910 | 5,960 | 5,870 |
| 20250314 | 6,000 | 5,880 | 6,400 | 5,710 |
| 20250313 | 6,000 | 5,950 | 6,000 | 5,800 |
| 20250312 | 6,200 | 5,870 | 6,200 | 5,700 |
| 20250311 | 6,050 | 5,910 | 6,100 | 5,900 |
| 20250310 | 6,000 | 5,970 | 6,000 | 5,810 |
| 20250307 | 6,000 | 5,890 | 6,000 | 5,600 |
| 20250306 | 5,800 | 5,610 | 6,000 | 5,600 |
| 20250305 | 5,780 | 5,420 | 5,800 | 5,420 |
| 20250304 | 5,600 | 5,650 | 5,700 | 5,410 |
| 20250228 | 5,780 | 5,400 | 5,780 | 5,400 |
| 20250227 | 5,600 | 5,800 | 5,950 | 5,200 |
| 20250226 | 5,250 | 5,780 | 6,000 | 5,250 |
| 20250225 | 5,190 | 5,330 | 5,400 | 4,960 |
| 20250224 | 5,200 | 5,170 | 5,200 | 4,950 |
| 20250221 | 5,200 | 5,170 | 5,300 | 4,900 |
| 20250220 | 4,750 | 5,170 | 5,300 | 4,750 |
| 20250219 | 4,800 | 4,800 | 4,800 | 4,800 |
| 20250218 | 4,795 | 4,795 | 4,800 | 4,750 |
| 20250217 | 4,800 | 4,700 | 4,800 | 4,615 |
| 20250214 | 4,800 | 4,745 | 4,800 | 4,605 |
| 20250213 | 4,800 | 4,745 | 4,800 | 4,700 |
| 20250212 | 4,800 | 4,800 | 4,800 | 4,800 |
| 20250211 | 4,800 | 4,750 | 4,800 | 4,700 |
| 20250210 | 4,895 | 4,750 | 4,895 | 4,625 |
| 20250207 | 4,885 | 4,800 | 4,885 | 4,795 |
| 20250206 | 4,875 | 4,800 | 4,875 | 4,700 |
| 20250205 | 4,890 | 4,840 | 4,890 | 4,635 |
| 20250204 | 4,800 | 4,850 | 4,850 | 4,700 |
| 20250203 | 4,800 | 4,885 | 4,895 | 4,800 |
| 20250131 | 5,000 | 4,975 | 5,000 | 4,700 |
| 20250124 | 4,995 | 4,975 | 4,995 | 4,970 |
| 20250123 | 4,995 | 4,960 | 4,995 | 4,960 |
| 20250122 | 4,985 | 4,720 | 4,985 | 4,715 |
| 20250121 | 4,965 | 4,720 | 4,965 | 4,720 |
| 20250120 | 4,980 | 4,965 | 4,980 | 4,965 |
| 20250117 | 4,900 | 4,980 | 5,000 | 4,900 |
| 20250116 | 4,945 | 4,940 | 4,950 | 4,700 |
| 20250115 | 5,000 | 4,950 | 5,000 | 4,655 |
| 20250114 | 4,985 | 4,975 | 4,990 | 4,975 |
| 20250113 | 4,985 | 4,975 | 4,990 | 4,955 |
| 20250110 | 4,985 | 4,975 | 4,985 | 4,975 |
| 20250109 | 5,000 | 4,975 | 5,000 | 4,965 |
| 20250108 | 4,900 | 4,970 | 5,000 | 4,710 |
| 20250107 | 4,900 | 4,900 | 4,900 | 4,850 |
| 20250106 | 4,800 | 4,900 | 4,900 | 4,515 |
| 20250103 | 4,700 | 4,790 | 4,800 | 4,700 |
| 20250102 | 4,690 | 4,700 | 4,700 | 4,670 |