NuriFlex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 6,020.00 | 6,220.00 | 5,940.00 | 6,100.00 | 6,048.13 | 155,395 |
| 2023-05-09 | 6,070.00 | 6,170.00 | 5,900.00 | 6,030.00 | 5,978.72 | 271,573 |
| 2023-05-08 | 6,170.00 | 6,260.00 | 6,040.00 | 6,080.00 | 6,028.30 | 220,525 |
| 2023-05-04 | 6,240.00 | 6,520.00 | 6,020.00 | 6,230.00 | 6,177.02 | 1,786,824 |
| 2023-05-03 | 5,710.00 | 5,990.00 | 5,710.00 | 5,990.00 | 5,939.06 | 214,485 |
| 2023-05-02 | 5,830.00 | 5,920.00 | 5,780.00 | 5,830.00 | 5,780.43 | 30,409 |
| 2023-04-28 | 5,900.00 | 5,990.00 | 5,750.00 | 5,830.00 | 5,780.43 | 54,770 |
| 2023-04-27 | 5,880.00 | 5,900.00 | 5,750.00 | 5,850.00 | 5,800.26 | 28,945 |
| 2023-04-26 | 5,740.00 | 5,960.00 | 5,740.00 | 5,880.00 | 5,830.00 | 38,426 |
| 2023-04-25 | 5,900.00 | 5,930.00 | 5,700.00 | 5,870.00 | 5,820.09 | 61,038 |
| 2023-04-24 | 6,080.00 | 6,100.00 | 5,850.00 | 5,900.00 | 5,849.83 | 80,715 |
| 2023-04-21 | 6,090.00 | 6,170.00 | 5,930.00 | 6,130.00 | 6,077.87 | 104,324 |
| 2023-04-20 | 6,140.00 | 6,320.00 | 6,030.00 | 6,140.00 | 6,087.79 | 160,332 |
| 2023-04-19 | 6,050.00 | 6,140.00 | 5,980.00 | 6,140.00 | 6,087.79 | 100,373 |
| 2023-04-18 | 6,050.00 | 6,050.00 | 5,950.00 | 6,000.00 | 5,948.98 | 38,928 |
| 2023-04-17 | 5,920.00 | 6,120.00 | 5,910.00 | 6,050.00 | 5,998.55 | 80,659 |
| 2023-04-14 | 6,050.00 | 6,060.00 | 5,940.00 | 5,970.00 | 5,919.23 | 36,360 |
| 2023-04-13 | 5,900.00 | 6,000.00 | 5,820.00 | 5,980.00 | 5,929.15 | 37,505 |
| 2023-04-12 | 5,880.00 | 5,940.00 | 5,850.00 | 5,900.00 | 5,849.83 | 63,028 |
| 2023-04-11 | 5,770.00 | 5,830.00 | 5,650.00 | 5,810.00 | 5,760.60 | 37,858 |
| 2023-04-10 | 5,890.00 | 5,920.00 | 5,670.00 | 5,710.00 | 5,661.45 | 65,956 |
| 2023-04-07 | 6,020.00 | 6,060.00 | 5,850.00 | 5,890.00 | 5,839.92 | 60,084 |
| 2023-04-06 | 5,970.00 | 6,090.00 | 5,880.00 | 6,020.00 | 5,968.81 | 45,676 |
| 2023-04-05 | 6,080.00 | 6,090.00 | 5,970.00 | 6,010.00 | 5,958.89 | 43,142 |
| 2023-04-04 | 6,050.00 | 6,120.00 | 6,000.00 | 6,050.00 | 5,998.55 | 36,776 |
| 2023-04-03 | 6,010.00 | 6,120.00 | 5,970.00 | 6,040.00 | 5,988.64 | 51,361 |
| 2023-03-31 | 6,170.00 | 6,170.00 | 5,950.00 | 6,010.00 | 5,958.89 | 56,052 |
| 2023-03-30 | 5,920.00 | 6,160.00 | 5,820.00 | 6,100.00 | 6,048.13 | 237,136 |
| 2023-03-29 | 5,910.00 | 5,970.00 | 5,830.00 | 5,900.00 | 5,849.83 | 48,032 |
| 2023-03-28 | 5,810.00 | 5,970.00 | 5,780.00 | 5,930.00 | 5,879.57 | 79,955 |
| 2023-03-27 | 5,870.00 | 5,920.00 | 5,640.00 | 5,810.00 | 5,760.60 | 58,137 |
| 2023-03-24 | 5,760.00 | 5,930.00 | 5,690.00 | 5,860.00 | 5,810.17 | 76,669 |
| 2023-03-23 | 5,770.00 | 5,850.00 | 5,640.00 | 5,690.00 | 5,641.62 | 71,497 |
| 2023-03-22 | 5,800.00 | 5,880.00 | 5,770.00 | 5,820.00 | 5,770.51 | 36,765 |
| 2023-03-21 | 5,920.00 | 5,920.00 | 5,720.00 | 5,720.00 | 5,671.36 | 55,240 |
| 2023-03-20 | 5,770.00 | 5,870.00 | 5,770.00 | 5,840.00 | 5,790.34 | 44,686 |
| 2023-03-17 | 5,610.00 | 5,840.00 | 5,600.00 | 5,760.00 | 5,711.02 | 63,468 |
| 2023-03-16 | 5,660.00 | 5,720.00 | 5,490.00 | 5,530.00 | 5,482.98 | 93,695 |
| 2023-03-15 | 5,600.00 | 5,730.00 | 5,590.00 | 5,670.00 | 5,621.79 | 69,553 |
| 2023-03-14 | 5,730.00 | 5,780.00 | 5,510.00 | 5,540.00 | 5,492.89 | 142,706 |
| 2023-03-13 | 5,800.00 | 5,880.00 | 5,650.00 | 5,810.00 | 5,760.60 | 135,694 |
| 2023-03-10 | 6,000.00 | 6,030.00 | 5,810.00 | 5,890.00 | 5,839.92 | 133,624 |
| 2023-03-09 | 6,150.00 | 6,300.00 | 6,040.00 | 6,040.00 | 5,988.64 | 139,505 |
| 2023-03-08 | 6,150.00 | 6,270.00 | 6,140.00 | 6,180.00 | 6,127.45 | 128,081 |
| 2023-03-07 | 6,290.00 | 6,320.00 | 6,110.00 | 6,230.00 | 6,177.02 | 138,092 |
| 2023-03-06 | 6,250.00 | 6,410.00 | 6,170.00 | 6,270.00 | 6,216.68 | 186,379 |
| 2023-03-03 | 6,340.00 | 6,390.00 | 6,170.00 | 6,250.00 | 6,196.85 | 154,382 |
| 2023-03-02 | 6,370.00 | 6,600.00 | 6,270.00 | 6,340.00 | 6,286.09 | 657,915 |
| 2023-02-28 | 6,050.00 | 6,440.00 | 6,030.00 | 6,230.00 | 6,177.02 | 809,587 |
| 2023-02-27 | 5,990.00 | 5,990.00 | 5,830.00 | 5,970.00 | 5,919.23 | 83,807 |
| 2023-02-24 | 5,960.00 | 6,010.00 | 5,770.00 | 5,880.00 | 5,830.00 | 113,884 |
| 2023-02-23 | 5,910.00 | 6,280.00 | 5,800.00 | 5,960.00 | 5,909.32 | 464,000 |
| 2023-02-22 | 5,980.00 | 6,020.00 | 5,790.00 | 5,910.00 | 5,859.74 | 115,961 |
| 2023-02-21 | 6,130.00 | 6,240.00 | 6,070.00 | 6,100.00 | 6,048.13 | 108,936 |
| 2023-02-20 | 5,980.00 | 6,460.00 | 5,930.00 | 6,130.00 | 6,077.87 | 584,655 |
| 2023-02-17 | 5,930.00 | 6,040.00 | 5,880.00 | 5,940.00 | 5,889.49 | 117,062 |
| 2023-02-16 | 5,880.00 | 6,000.00 | 5,820.00 | 5,900.00 | 5,849.83 | 165,469 |
| 2023-02-15 | 6,320.00 | 6,550.00 | 5,780.00 | 5,870.00 | 5,820.09 | 762,655 |
| 2023-02-14 | 5,920.00 | 6,120.00 | 5,900.00 | 6,060.00 | 6,008.47 | 166,829 |
| 2023-02-13 | 6,010.00 | 6,010.00 | 5,750.00 | 5,870.00 | 5,820.09 | 117,274 |
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.