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%WTI103.06▲ 3.61%
← 040160.KQ stock page

NuriFlex Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-303,290.003,410.003,260.003,330.003,330.0077,071
2024-04-293,385.003,435.003,245.003,320.003,320.0074,409
2024-04-263,300.003,400.003,280.003,350.003,350.0051,279
2024-04-253,330.003,330.003,245.003,290.003,290.0053,679
2024-04-243,175.003,370.003,175.003,330.003,330.0041,836
2024-04-233,155.003,200.003,115.003,175.003,175.0026,753
2024-04-223,185.003,225.003,155.003,170.003,170.0035,815
2024-04-193,230.003,330.003,190.003,245.003,245.0051,368
2024-04-183,185.003,290.003,150.003,250.003,250.0034,890
2024-04-173,160.003,245.003,160.003,185.003,185.0025,629
2024-04-163,255.003,255.003,080.003,160.003,160.0074,197
2024-04-153,410.003,410.003,210.003,255.003,255.00111,302
2024-04-123,465.003,520.003,425.003,510.003,510.0047,328
2024-04-113,485.003,545.003,355.003,465.003,465.0082,664
2024-04-093,645.003,705.003,540.003,550.003,550.0081,542
2024-04-083,810.003,810.003,650.003,775.003,775.0098,498
2024-04-053,550.004,180.003,525.003,810.003,810.001,100,006
2024-04-043,460.003,530.003,445.003,510.003,510.0042,752
2024-04-033,505.003,520.003,405.003,465.003,465.0069,233
2024-04-023,635.003,650.003,500.003,505.003,505.0082,727
2024-04-013,670.003,700.003,600.003,655.003,655.0071,649
2024-03-293,785.003,785.003,670.003,670.003,670.0052,538
2024-03-283,800.003,800.003,770.003,785.003,785.0013,216
2024-03-273,820.003,845.003,770.003,835.003,835.0018,164
2024-03-263,785.003,820.003,785.003,820.003,820.0013,296
2024-03-253,785.003,830.003,750.003,785.003,785.0025,086
2024-03-223,765.003,805.003,730.003,780.003,780.0032,493
2024-03-213,745.003,805.003,745.003,765.003,765.0021,233
2024-03-203,740.003,755.003,700.003,745.003,745.0021,629
2024-03-193,810.003,850.003,715.003,740.003,740.0023,643
2024-03-183,745.003,820.003,745.003,805.003,805.0021,603
2024-03-153,740.003,810.003,730.003,745.003,745.0020,131
2024-03-143,780.003,780.003,675.003,740.003,740.0032,304
2024-03-133,865.003,900.003,780.003,780.003,780.0033,377
2024-03-123,910.003,915.003,875.003,900.003,900.0023,946
2024-03-113,920.003,950.003,885.003,910.003,910.0016,055
2024-03-083,920.003,975.003,860.003,885.003,885.0031,300
2024-03-073,945.003,980.003,900.003,920.003,920.0041,269
2024-03-063,940.004,000.003,895.003,970.003,970.0037,467
2024-03-054,045.004,045.003,965.003,965.003,965.0026,017
2024-03-043,930.004,045.003,930.004,020.004,020.0052,970
2024-02-293,960.003,995.003,900.003,930.003,930.0043,785
2024-02-283,940.004,020.003,940.003,960.003,960.0032,571
2024-02-274,050.004,050.003,950.003,955.003,955.0025,026
2024-02-264,020.004,100.003,995.004,050.004,050.0022,863
2024-02-234,030.004,035.003,980.004,020.004,020.0022,416
2024-02-224,030.004,070.004,010.004,035.004,035.0022,272
2024-02-214,130.004,150.004,025.004,070.004,070.0034,935
2024-02-204,085.004,120.004,055.004,100.004,100.0032,684
2024-02-194,085.004,145.004,070.004,115.004,115.0023,459
2024-02-164,090.004,090.004,030.004,085.004,085.0041,856
2024-02-154,190.004,250.004,080.004,095.004,095.00104,358
2024-02-144,135.004,210.004,095.004,190.004,190.00130,904
2024-02-134,050.004,135.004,050.004,130.004,130.0067,652
2024-02-084,010.004,060.004,005.004,050.004,050.0060,429
2024-02-074,005.004,080.003,965.004,015.004,015.0030,065
2024-02-064,010.004,060.003,965.004,005.004,005.0027,711
2024-02-054,035.004,075.003,995.004,015.004,015.0046,053
2024-02-024,080.004,165.004,045.004,075.004,075.0060,329
2024-02-014,060.004,255.003,950.004,080.004,080.00132,003
← NewerPage 11 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.