NuriFlex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 5,420.00 | 5,510.00 | 5,370.00 | 5,450.00 | 5,403.66 | 18,125 |
| 2023-08-03 | 5,430.00 | 5,510.00 | 5,290.00 | 5,450.00 | 5,403.66 | 25,863 |
| 2023-08-02 | 5,520.00 | 5,630.00 | 5,470.00 | 5,530.00 | 5,482.98 | 26,860 |
| 2023-08-01 | 5,380.00 | 5,550.00 | 5,380.00 | 5,440.00 | 5,393.74 | 24,452 |
| 2023-07-31 | 5,410.00 | 5,450.00 | 5,320.00 | 5,380.00 | 5,334.25 | 21,944 |
| 2023-07-28 | 5,190.00 | 5,480.00 | 5,190.00 | 5,360.00 | 5,314.42 | 34,736 |
| 2023-07-27 | 4,810.00 | 5,290.00 | 4,810.00 | 5,240.00 | 5,195.44 | 51,949 |
| 2023-07-26 | 5,130.00 | 5,190.00 | 4,850.00 | 4,895.00 | 4,853.38 | 88,333 |
| 2023-07-25 | 5,410.00 | 5,540.00 | 5,180.00 | 5,190.00 | 5,145.87 | 71,263 |
| 2023-07-24 | 5,660.00 | 5,670.00 | 5,410.00 | 5,410.00 | 5,364.00 | 49,335 |
| 2023-07-21 | 5,670.00 | 5,790.00 | 5,610.00 | 5,680.00 | 5,631.70 | 32,446 |
| 2023-07-20 | 5,730.00 | 5,730.00 | 5,560.00 | 5,730.00 | 5,681.28 | 31,876 |
| 2023-07-19 | 5,800.00 | 5,810.00 | 5,660.00 | 5,710.00 | 5,661.45 | 34,011 |
| 2023-07-18 | 5,870.00 | 6,000.00 | 5,750.00 | 5,770.00 | 5,720.94 | 54,439 |
| 2023-07-17 | 5,680.00 | 5,980.00 | 5,680.00 | 5,900.00 | 5,849.83 | 53,692 |
| 2023-07-14 | 5,780.00 | 5,800.00 | 5,660.00 | 5,710.00 | 5,661.45 | 44,821 |
| 2023-07-13 | 5,620.00 | 5,820.00 | 5,620.00 | 5,810.00 | 5,760.60 | 52,135 |
| 2023-07-12 | 5,730.00 | 5,730.00 | 5,620.00 | 5,670.00 | 5,621.79 | 26,123 |
| 2023-07-11 | 5,580.00 | 5,790.00 | 5,510.00 | 5,730.00 | 5,681.28 | 50,926 |
| 2023-07-10 | 5,480.00 | 5,700.00 | 5,480.00 | 5,560.00 | 5,512.72 | 53,795 |
| 2023-07-07 | 5,780.00 | 5,850.00 | 5,620.00 | 5,670.00 | 5,621.79 | 84,205 |
| 2023-07-06 | 6,050.00 | 6,090.00 | 5,790.00 | 5,810.00 | 5,760.60 | 62,067 |
| 2023-07-05 | 6,120.00 | 6,160.00 | 6,030.00 | 6,090.00 | 6,038.21 | 28,903 |
| 2023-07-04 | 6,150.00 | 6,170.00 | 6,060.00 | 6,130.00 | 6,077.87 | 34,299 |
| 2023-07-03 | 6,090.00 | 6,230.00 | 6,080.00 | 6,150.00 | 6,097.70 | 45,966 |
| 2023-06-30 | 5,910.00 | 6,080.00 | 5,830.00 | 6,070.00 | 6,018.38 | 54,848 |
| 2023-06-29 | 5,970.00 | 6,010.00 | 5,810.00 | 5,920.00 | 5,869.66 | 38,424 |
| 2023-06-28 | 5,960.00 | 6,010.00 | 5,930.00 | 5,940.00 | 5,889.49 | 23,350 |
| 2023-06-27 | 5,940.00 | 6,020.00 | 5,890.00 | 5,970.00 | 5,919.23 | 25,595 |
| 2023-06-26 | 5,950.00 | 6,020.00 | 5,870.00 | 5,940.00 | 5,889.49 | 63,842 |
| 2023-06-23 | 6,170.00 | 6,220.00 | 5,950.00 | 6,030.00 | 5,978.72 | 94,933 |
| 2023-06-22 | 6,160.00 | 6,280.00 | 6,080.00 | 6,200.00 | 6,147.28 | 69,640 |
| 2023-06-21 | 6,350.00 | 6,370.00 | 6,140.00 | 6,140.00 | 6,087.79 | 93,810 |
| 2023-06-20 | 6,470.00 | 6,580.00 | 6,340.00 | 6,380.00 | 6,325.75 | 59,114 |
| 2023-06-19 | 6,410.00 | 6,620.00 | 6,400.00 | 6,510.00 | 6,454.64 | 124,546 |
| 2023-06-16 | 6,330.00 | 6,430.00 | 6,280.00 | 6,390.00 | 6,335.66 | 49,228 |
| 2023-06-15 | 6,370.00 | 6,450.00 | 6,250.00 | 6,350.00 | 6,296.00 | 75,482 |
| 2023-06-14 | 6,690.00 | 6,780.00 | 6,250.00 | 6,320.00 | 6,266.26 | 231,679 |
| 2023-06-13 | 6,740.00 | 6,800.00 | 6,670.00 | 6,730.00 | 6,672.77 | 106,267 |
| 2023-06-12 | 6,600.00 | 6,830.00 | 6,510.00 | 6,770.00 | 6,712.43 | 300,946 |
| 2023-06-09 | 6,520.00 | 6,640.00 | 6,520.00 | 6,570.00 | 6,514.13 | 71,629 |
| 2023-06-08 | 6,650.00 | 6,650.00 | 6,470.00 | 6,500.00 | 6,444.73 | 63,330 |
| 2023-06-07 | 6,640.00 | 6,710.00 | 6,560.00 | 6,580.00 | 6,524.05 | 90,430 |
| 2023-06-05 | 6,680.00 | 6,690.00 | 6,510.00 | 6,620.00 | 6,563.71 | 119,988 |
| 2023-06-02 | 6,500.00 | 6,680.00 | 6,470.00 | 6,680.00 | 6,623.20 | 146,759 |
| 2023-06-01 | 6,510.00 | 6,580.00 | 6,460.00 | 6,500.00 | 6,444.73 | 69,643 |
| 2023-05-31 | 6,510.00 | 6,600.00 | 6,460.00 | 6,510.00 | 6,454.64 | 76,020 |
| 2023-05-30 | 6,460.00 | 6,550.00 | 6,330.00 | 6,510.00 | 6,454.64 | 75,589 |
| 2023-05-26 | 6,600.00 | 6,620.00 | 6,400.00 | 6,420.00 | 6,365.41 | 119,767 |
| 2023-05-25 | 6,590.00 | 6,610.00 | 6,470.00 | 6,590.00 | 6,533.96 | 97,615 |
| 2023-05-24 | 6,470.00 | 6,590.00 | 6,410.00 | 6,590.00 | 6,533.96 | 110,632 |
| 2023-05-23 | 6,550.00 | 6,650.00 | 6,490.00 | 6,540.00 | 6,484.39 | 155,152 |
| 2023-05-22 | 6,410.00 | 6,640.00 | 6,400.00 | 6,510.00 | 6,454.64 | 151,998 |
| 2023-05-19 | 6,600.00 | 6,600.00 | 6,420.00 | 6,460.00 | 6,405.07 | 178,145 |
| 2023-05-18 | 6,550.00 | 6,630.00 | 6,510.00 | 6,570.00 | 6,514.13 | 167,733 |
| 2023-05-17 | 6,350.00 | 6,670.00 | 6,290.00 | 6,630.00 | 6,573.62 | 309,900 |
| 2023-05-16 | 6,590.00 | 6,600.00 | 6,330.00 | 6,390.00 | 6,335.66 | 450,373 |
| 2023-05-15 | 6,340.00 | 6,790.00 | 6,160.00 | 6,690.00 | 6,633.11 | 983,885 |
| 2023-05-12 | 6,350.00 | 6,510.00 | 6,200.00 | 6,250.00 | 6,196.85 | 296,785 |
| 2023-05-11 | 6,160.00 | 6,520.00 | 6,140.00 | 6,260.00 | 6,206.77 | 555,809 |
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.