NuriFlex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 4,060.00 | 4,255.00 | 3,950.00 | 4,080.00 | 4,080.00 | 132,003 |
| 2024-01-31 | 4,100.00 | 4,175.00 | 4,025.00 | 4,065.00 | 4,065.00 | 65,014 |
| 2024-01-30 | 4,110.00 | 4,110.00 | 4,045.00 | 4,105.00 | 4,105.00 | 58,781 |
| 2024-01-29 | 4,150.00 | 4,150.00 | 4,080.00 | 4,115.00 | 4,115.00 | 70,299 |
| 2024-01-26 | 3,905.00 | 4,110.00 | 3,880.00 | 4,105.00 | 4,105.00 | 128,356 |
| 2024-01-25 | 3,950.00 | 4,000.00 | 3,765.00 | 3,920.00 | 3,920.00 | 57,250 |
| 2024-01-24 | 4,020.00 | 4,065.00 | 3,960.00 | 3,975.00 | 3,975.00 | 62,496 |
| 2024-01-23 | 3,920.00 | 4,040.00 | 3,900.00 | 3,985.00 | 3,985.00 | 86,564 |
| 2024-01-22 | 4,000.00 | 4,030.00 | 3,750.00 | 3,950.00 | 3,950.00 | 94,263 |
| 2024-01-19 | 3,950.00 | 4,060.00 | 3,950.00 | 3,990.00 | 3,990.00 | 86,679 |
| 2024-01-18 | 3,890.00 | 3,985.00 | 3,845.00 | 3,950.00 | 3,950.00 | 62,801 |
| 2024-01-17 | 3,955.00 | 3,985.00 | 3,860.00 | 3,890.00 | 3,890.00 | 57,461 |
| 2024-01-16 | 3,960.00 | 4,020.00 | 3,890.00 | 3,955.00 | 3,955.00 | 42,998 |
| 2024-01-15 | 3,950.00 | 3,995.00 | 3,780.00 | 3,960.00 | 3,960.00 | 97,922 |
| 2024-01-12 | 4,075.00 | 4,075.00 | 3,670.00 | 3,865.00 | 3,865.00 | 440,028 |
| 2024-01-11 | 4,040.00 | 4,105.00 | 4,035.00 | 4,085.00 | 4,085.00 | 88,648 |
| 2024-01-10 | 4,150.00 | 4,155.00 | 4,000.00 | 4,010.00 | 4,010.00 | 130,440 |
| 2024-01-09 | 4,135.00 | 4,180.00 | 4,090.00 | 4,110.00 | 4,110.00 | 135,633 |
| 2024-01-08 | 4,040.00 | 4,105.00 | 4,035.00 | 4,090.00 | 4,090.00 | 157,349 |
| 2024-01-05 | 4,035.00 | 4,060.00 | 4,000.00 | 4,005.00 | 4,005.00 | 143,407 |
| 2024-01-04 | 4,000.00 | 4,060.00 | 4,000.00 | 4,030.00 | 4,030.00 | 197,026 |
| 2024-01-03 | 4,085.00 | 4,155.00 | 4,005.00 | 4,030.00 | 4,030.00 | 286,497 |
| 2024-01-02 | 4,155.00 | 4,270.00 | 4,020.00 | 4,085.00 | 4,085.00 | 751,406 |
| 2023-12-28 | 5,620.00 | 5,620.00 | 3,990.00 | 4,080.00 | 4,080.00 | 7,238,171 |
| 2023-12-27 | 5,880.00 | 5,930.00 | 5,610.00 | 5,700.00 | 5,700.00 | 54,225 |
| 2023-12-26 | 5,900.00 | 5,950.00 | 5,820.00 | 5,880.00 | 5,830.00 | 34,776 |
| 2023-12-22 | 5,770.00 | 5,930.00 | 5,740.00 | 5,900.00 | 5,849.83 | 71,496 |
| 2023-12-21 | 5,710.00 | 5,830.00 | 5,700.00 | 5,770.00 | 5,720.94 | 31,338 |
| 2023-12-20 | 5,790.00 | 5,860.00 | 5,730.00 | 5,760.00 | 5,711.02 | 20,077 |
| 2023-12-19 | 5,780.00 | 5,820.00 | 5,710.00 | 5,790.00 | 5,740.77 | 17,638 |
| 2023-12-18 | 5,800.00 | 5,850.00 | 5,740.00 | 5,780.00 | 5,730.85 | 20,567 |
| 2023-12-15 | 5,720.00 | 5,880.00 | 5,720.00 | 5,770.00 | 5,720.94 | 27,536 |
| 2023-12-14 | 5,720.00 | 5,800.00 | 5,500.00 | 5,720.00 | 5,671.36 | 34,468 |
| 2023-12-13 | 5,740.00 | 5,790.00 | 5,650.00 | 5,700.00 | 5,651.53 | 14,367 |
| 2023-12-12 | 5,760.00 | 5,880.00 | 5,730.00 | 5,740.00 | 5,691.19 | 41,525 |
| 2023-12-11 | 5,810.00 | 5,870.00 | 5,690.00 | 5,760.00 | 5,711.02 | 29,214 |
| 2023-12-08 | 5,860.00 | 5,900.00 | 5,730.00 | 5,810.00 | 5,760.60 | 32,718 |
| 2023-12-07 | 5,900.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,800.26 | 15,155 |
| 2023-12-06 | 5,850.00 | 5,960.00 | 5,790.00 | 5,900.00 | 5,849.83 | 33,745 |
| 2023-12-05 | 6,010.00 | 6,010.00 | 5,820.00 | 5,850.00 | 5,800.26 | 62,240 |
| 2023-12-04 | 5,990.00 | 6,120.00 | 5,820.00 | 6,060.00 | 6,008.47 | 125,168 |
| 2023-12-01 | 5,750.00 | 5,970.00 | 5,670.00 | 5,880.00 | 5,830.00 | 150,221 |
| 2023-11-30 | 5,640.00 | 5,680.00 | 5,440.00 | 5,650.00 | 5,601.96 | 42,717 |
| 2023-11-29 | 5,590.00 | 5,750.00 | 5,530.00 | 5,590.00 | 5,542.47 | 53,470 |
| 2023-11-28 | 5,580.00 | 5,680.00 | 5,560.00 | 5,640.00 | 5,592.04 | 36,312 |
| 2023-11-27 | 5,850.00 | 5,850.00 | 5,580.00 | 5,640.00 | 5,592.04 | 50,582 |
| 2023-11-24 | 5,910.00 | 5,910.00 | 5,730.00 | 5,850.00 | 5,800.26 | 62,043 |
| 2023-11-23 | 5,780.00 | 5,950.00 | 5,710.00 | 5,840.00 | 5,790.34 | 185,809 |
| 2023-11-22 | 5,650.00 | 5,760.00 | 5,600.00 | 5,700.00 | 5,651.53 | 96,705 |
| 2023-11-21 | 5,600.00 | 5,680.00 | 5,510.00 | 5,650.00 | 5,601.96 | 93,780 |
| 2023-11-20 | 5,490.00 | 5,620.00 | 5,460.00 | 5,560.00 | 5,512.72 | 86,324 |
| 2023-11-17 | 5,460.00 | 5,540.00 | 5,390.00 | 5,480.00 | 5,433.40 | 62,373 |
| 2023-11-16 | 5,360.00 | 5,550.00 | 5,300.00 | 5,520.00 | 5,473.06 | 190,588 |
| 2023-11-15 | 5,160.00 | 5,350.00 | 5,060.00 | 5,280.00 | 5,235.10 | 298,455 |
| 2023-11-14 | 4,895.00 | 5,080.00 | 4,840.00 | 5,080.00 | 5,036.80 | 72,400 |
| 2023-11-13 | 4,950.00 | 5,020.00 | 4,805.00 | 4,895.00 | 4,853.38 | 76,612 |
| 2023-11-10 | 5,230.00 | 5,240.00 | 4,925.00 | 4,930.00 | 4,888.08 | 187,608 |
| 2023-11-09 | 5,160.00 | 5,780.00 | 5,010.00 | 5,150.00 | 5,106.21 | 1,902,705 |
| 2023-11-08 | 4,735.00 | 5,350.00 | 4,690.00 | 5,260.00 | 5,215.27 | 998,809 |
| 2023-11-07 | 4,780.00 | 4,780.00 | 4,670.00 | 4,730.00 | 4,689.78 | 27,098 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.