See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 040160.KQ stock page

NuriFlex Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-064,690.004,785.004,655.004,755.004,714.5749,056
2023-11-034,660.004,685.004,630.004,665.004,625.3312,844
2023-11-024,550.004,690.004,550.004,660.004,620.3741,483
2023-11-014,500.004,570.004,480.004,550.004,511.3117,605
2023-10-314,565.004,570.004,360.004,570.004,531.1434,536
2023-10-304,515.004,570.004,420.004,560.004,521.2222,794
2023-10-274,525.004,555.004,430.004,550.004,511.3119,404
2023-10-264,555.004,575.004,445.004,550.004,511.3116,398
2023-10-254,610.004,635.004,510.004,625.004,585.6730,282
2023-10-244,465.004,610.004,380.004,610.004,570.8045,668
2023-10-234,405.004,515.004,365.004,505.004,466.6966,334
2023-10-204,500.004,605.004,350.004,605.004,565.8444,906
2023-10-194,600.004,615.004,510.004,550.004,511.3118,606
2023-10-184,660.004,735.004,635.004,690.004,650.1218,304
2023-10-174,715.004,730.004,620.004,715.004,674.9133,684
2023-10-164,655.004,785.004,500.004,750.004,709.6138,825
2023-10-134,750.004,750.004,610.004,700.004,660.0319,557
2023-10-124,690.004,770.004,665.004,750.004,709.6137,310
2023-10-114,555.004,690.004,555.004,690.004,650.1222,239
2023-10-104,620.004,670.004,475.004,550.004,511.3140,853
2023-10-064,515.004,680.004,515.004,615.004,575.7636,706
2023-10-054,765.004,790.004,495.004,565.004,526.18102,201
2023-10-044,645.005,490.004,580.004,770.004,729.44669,350
2023-09-274,635.004,715.004,605.004,715.004,674.9117,489
2023-09-264,580.004,635.004,580.004,635.004,595.5922,012
2023-09-254,670.004,710.004,590.004,615.004,575.7618,699
2023-09-224,585.004,730.004,580.004,670.004,630.2931,580
2023-09-214,795.004,815.004,605.004,665.004,625.3344,313
2023-09-204,840.004,845.004,800.004,820.004,779.0111,553
2023-09-194,880.004,890.004,800.004,845.004,803.8022,734
2023-09-184,925.004,940.004,835.004,940.004,897.9911,257
2023-09-154,840.004,960.004,840.004,925.004,883.1226,160
2023-09-144,750.004,855.004,715.004,840.004,798.8429,377
2023-09-134,815.004,865.004,725.004,755.004,714.5739,852
2023-09-124,935.005,000.004,825.004,875.004,833.5538,980
2023-09-114,990.005,020.004,925.004,990.004,947.5726,956
2023-09-084,815.004,965.004,815.004,920.004,878.1623,031
2023-09-075,090.005,090.004,850.004,850.004,808.7652,178
2023-09-065,130.005,160.005,050.005,090.005,046.7215,783
2023-09-055,030.005,190.005,030.005,130.005,086.3827,300
2023-09-045,150.005,150.005,050.005,090.005,046.7228,920
2023-09-015,080.005,190.005,040.005,150.005,106.2130,926
2023-08-315,090.005,170.005,060.005,090.005,046.7214,814
2023-08-305,080.005,160.005,020.005,090.005,046.7226,279
2023-08-295,010.005,160.005,010.005,090.005,046.7224,597
2023-08-284,850.005,050.004,830.005,010.004,967.4035,451
2023-08-254,965.004,975.004,830.004,830.004,788.9330,184
2023-08-244,860.004,990.004,855.004,975.004,932.7028,368
2023-08-234,875.004,885.004,815.004,880.004,838.5013,266
2023-08-224,880.004,920.004,840.004,840.004,798.8420,938
2023-08-214,755.004,900.004,750.004,880.004,838.5025,692
2023-08-184,755.004,840.004,670.004,785.004,744.3150,187
2023-08-174,800.004,930.004,750.004,870.004,828.5959,011
2023-08-165,070.005,070.004,900.004,930.004,888.0887,143
2023-08-145,240.005,310.005,020.005,110.005,066.5565,880
2023-08-115,350.005,370.005,220.005,250.005,205.3616,421
2023-08-105,330.005,330.005,180.005,300.005,254.9312,102
2023-08-095,200.005,320.005,150.005,310.005,264.8513,099
2023-08-085,350.005,470.005,210.005,300.005,254.9336,134
2023-08-075,360.005,430.005,220.005,410.005,364.0041,597
← NewerPage 13 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.