See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.10▲ 2.64%
← 040160.KQ stock page

NuriFlex Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-292,950.003,005.002,940.002,965.002,965.008,462
2024-07-262,905.002,940.002,905.002,935.002,935.005,800
2024-07-252,905.002,945.002,895.002,940.002,940.0015,759
2024-07-243,010.003,070.002,890.002,970.002,970.0016,869
2024-07-233,015.003,040.002,980.003,010.003,010.0025,965
2024-07-223,035.003,050.002,985.003,000.003,000.006,182
2024-07-192,985.003,035.002,985.003,035.003,035.008,073
2024-07-183,025.003,060.002,985.003,010.003,010.009,372
2024-07-173,010.003,060.003,010.003,040.003,040.0014,702
2024-07-163,010.003,040.003,000.003,030.003,030.0018,150
2024-07-153,010.003,055.003,010.003,040.003,040.004,969
2024-07-123,070.003,090.003,005.003,060.003,060.005,670
2024-07-113,065.003,080.003,030.003,060.003,060.007,562
2024-07-103,120.003,120.003,015.003,060.003,060.0011,038
2024-07-093,050.003,150.003,050.003,100.003,100.0014,852
2024-07-083,000.003,025.002,960.003,010.003,010.0016,909
2024-07-052,995.003,000.002,950.003,000.003,000.0014,690
2024-07-043,045.003,050.002,960.003,000.003,000.0030,726
2024-07-033,090.003,125.003,030.003,050.003,050.0027,717
2024-07-023,115.003,145.003,085.003,090.003,090.0020,580
2024-07-013,185.003,185.003,140.003,145.003,145.0020,954
2024-06-283,195.003,245.003,180.003,205.003,205.0014,059
2024-06-273,240.003,240.003,170.003,195.003,195.0014,356
2024-06-263,235.003,255.003,210.003,245.003,245.007,692
2024-06-253,250.003,285.003,165.003,235.003,235.0031,368
2024-06-243,370.003,375.003,250.003,250.003,250.0039,110
2024-06-213,300.003,345.003,285.003,325.003,325.0012,924
2024-06-203,325.003,330.003,280.003,315.003,315.0015,226
2024-06-193,335.003,345.003,300.003,310.003,310.0018,804
2024-06-183,355.003,395.003,305.003,340.003,340.0019,213
2024-06-173,360.003,390.003,315.003,370.003,370.0027,972
2024-06-143,440.003,440.003,370.003,390.003,390.0014,876
2024-06-133,440.003,460.003,390.003,435.003,435.0013,836
2024-06-123,475.003,495.003,440.003,440.003,440.0021,522
2024-06-113,435.003,645.003,435.003,475.003,475.00132,009
2024-06-103,285.003,440.003,210.003,435.003,435.0038,526
2024-06-073,290.003,305.003,275.003,290.003,290.0016,040
2024-06-053,290.003,300.003,230.003,280.003,280.0028,662
2024-06-043,280.003,345.003,260.003,290.003,290.0032,094
2024-06-033,320.003,400.003,300.003,320.003,320.0025,580
2024-05-313,280.003,340.003,275.003,320.003,320.0022,199
2024-05-303,300.003,340.003,265.003,280.003,280.0032,692
2024-05-293,450.003,460.003,295.003,330.003,330.0057,317
2024-05-283,395.003,495.003,390.003,440.003,440.0036,223
2024-05-273,345.003,485.003,345.003,425.003,425.0052,434
2024-05-243,460.003,460.003,350.003,350.003,350.0049,657
2024-05-233,450.003,475.003,400.003,435.003,435.0031,009
2024-05-223,450.003,490.003,425.003,450.003,450.0026,284
2024-05-213,425.003,455.003,410.003,440.003,440.0022,516
2024-05-203,480.003,520.003,420.003,435.003,435.0047,568
2024-05-173,490.003,510.003,445.003,445.003,445.0058,573
2024-05-163,560.003,615.003,450.003,500.003,500.00134,207
2024-05-143,575.003,655.003,490.003,560.003,560.00224,834
2024-05-133,495.004,085.003,480.003,570.003,570.001,254,904
2024-05-103,480.003,525.003,465.003,525.003,525.0028,659
2024-05-093,580.003,585.003,475.003,515.003,515.0046,157
2024-05-083,420.003,625.003,385.003,575.003,575.00134,831
2024-05-073,475.003,480.003,350.003,415.003,415.0090,686
2024-05-033,370.003,530.003,340.003,440.003,440.00117,735
2024-05-023,320.003,370.003,270.003,340.003,340.0059,551
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2750.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.