NuriFlex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 6,070.00 | 6,080.00 | 5,860.00 | 5,960.00 | 5,909.32 | 161,677 |
| 2023-02-09 | 6,180.00 | 6,210.00 | 6,060.00 | 6,120.00 | 6,067.96 | 136,725 |
| 2023-02-08 | 6,140.00 | 6,250.00 | 6,040.00 | 6,220.00 | 6,167.11 | 218,101 |
| 2023-02-07 | 6,010.00 | 6,160.00 | 6,000.00 | 6,060.00 | 6,008.47 | 121,124 |
| 2023-02-06 | 6,200.00 | 6,270.00 | 5,970.00 | 6,050.00 | 5,998.55 | 191,692 |
| 2023-02-03 | 6,260.00 | 6,360.00 | 6,150.00 | 6,170.00 | 6,117.53 | 317,771 |
| 2023-02-02 | 6,150.00 | 6,650.00 | 6,020.00 | 6,220.00 | 6,167.11 | 3,763,972 |
| 2023-02-01 | 5,760.00 | 5,930.00 | 5,760.00 | 5,890.00 | 5,839.92 | 187,972 |
| 2023-01-31 | 5,820.00 | 5,890.00 | 5,710.00 | 5,760.00 | 5,711.02 | 174,303 |
| 2023-01-30 | 5,820.00 | 5,950.00 | 5,710.00 | 5,890.00 | 5,839.92 | 329,709 |
| 2023-01-27 | 5,910.00 | 5,960.00 | 5,760.00 | 5,780.00 | 5,730.85 | 264,823 |
| 2023-01-26 | 5,760.00 | 5,910.00 | 5,660.00 | 5,800.00 | 5,750.68 | 378,487 |
| 2023-01-25 | 5,690.00 | 5,750.00 | 5,560.00 | 5,710.00 | 5,661.45 | 593,289 |
| 2023-01-20 | 5,730.00 | 5,780.00 | 5,660.00 | 5,690.00 | 5,641.62 | 215,682 |
| 2023-01-19 | 5,670.00 | 5,800.00 | 5,580.00 | 5,800.00 | 5,750.68 | 519,941 |
| 2023-01-18 | 5,600.00 | 5,710.00 | 5,490.00 | 5,670.00 | 5,621.79 | 230,149 |
| 2023-01-17 | 5,650.00 | 5,700.00 | 5,530.00 | 5,560.00 | 5,512.72 | 303,936 |
| 2023-01-16 | 5,640.00 | 5,790.00 | 5,590.00 | 5,620.00 | 5,572.21 | 386,155 |
| 2023-01-13 | 5,680.00 | 5,720.00 | 5,580.00 | 5,630.00 | 5,582.13 | 342,252 |
| 2023-01-12 | 5,800.00 | 5,860.00 | 5,590.00 | 5,700.00 | 5,651.53 | 917,719 |
| 2023-01-11 | 5,050.00 | 6,350.00 | 5,050.00 | 5,910.00 | 5,859.74 | 8,307,240 |
| 2023-01-10 | 4,970.00 | 5,090.00 | 4,970.00 | 5,050.00 | 5,007.06 | 73,614 |
| 2023-01-09 | 4,905.00 | 5,030.00 | 4,905.00 | 5,000.00 | 4,957.48 | 43,794 |
| 2023-01-06 | 4,800.00 | 4,995.00 | 4,800.00 | 4,905.00 | 4,863.29 | 59,879 |
| 2023-01-05 | 4,795.00 | 4,880.00 | 4,780.00 | 4,800.00 | 4,759.18 | 35,333 |
| 2023-01-04 | 4,585.00 | 4,770.00 | 4,585.00 | 4,750.00 | 4,709.61 | 33,505 |
| 2023-01-03 | 4,570.00 | 4,675.00 | 4,500.00 | 4,640.00 | 4,600.54 | 61,647 |
| 2023-01-02 | 4,760.00 | 4,770.00 | 4,610.00 | 4,650.00 | 4,610.46 | 41,730 |
| 2022-12-29 | 4,800.00 | 4,835.00 | 4,650.00 | 4,760.00 | 4,719.52 | 42,559 |
| 2022-12-28 | 4,840.00 | 4,885.00 | 4,800.00 | 4,825.00 | 4,783.97 | 14,919 |
| 2022-12-27 | 4,765.00 | 4,870.00 | 4,765.00 | 4,860.00 | 4,818.67 | 31,883 |
| 2022-12-26 | 4,860.00 | 4,895.00 | 4,745.00 | 4,810.00 | 4,769.10 | 32,102 |
| 2022-12-23 | 4,990.00 | 5,050.00 | 4,830.00 | 4,855.00 | 4,813.72 | 86,913 |
| 2022-12-22 | 5,030.00 | 5,080.00 | 5,020.00 | 5,050.00 | 5,007.06 | 29,334 |
| 2022-12-21 | 5,050.00 | 5,120.00 | 4,990.00 | 5,000.00 | 4,957.48 | 61,757 |
| 2022-12-20 | 5,280.00 | 5,280.00 | 5,020.00 | 5,050.00 | 5,007.06 | 102,576 |
| 2022-12-19 | 5,290.00 | 5,350.00 | 5,220.00 | 5,240.00 | 5,195.44 | 59,662 |
| 2022-12-16 | 5,300.00 | 5,340.00 | 5,150.00 | 5,290.00 | 5,245.02 | 84,640 |
| 2022-12-15 | 5,300.00 | 5,390.00 | 5,250.00 | 5,340.00 | 5,294.59 | 92,703 |
| 2022-12-14 | 5,230.00 | 5,330.00 | 5,230.00 | 5,290.00 | 5,245.02 | 64,676 |
| 2022-12-13 | 5,390.00 | 5,430.00 | 5,200.00 | 5,230.00 | 5,185.53 | 144,920 |
| 2022-12-12 | 5,240.00 | 5,400.00 | 5,240.00 | 5,350.00 | 5,304.51 | 117,490 |
| 2022-12-09 | 5,340.00 | 5,390.00 | 5,230.00 | 5,250.00 | 5,205.36 | 182,171 |
| 2022-12-08 | 5,450.00 | 5,580.00 | 5,210.00 | 5,290.00 | 5,245.02 | 308,728 |
| 2022-12-07 | 5,380.00 | 6,490.00 | 5,330.00 | 5,490.00 | 5,443.32 | 6,556,681 |
| 2022-12-06 | 5,750.00 | 5,780.00 | 5,200.00 | 5,250.00 | 5,205.36 | 359,978 |
| 2022-12-05 | 5,280.00 | 5,310.00 | 5,210.00 | 5,300.00 | 5,254.93 | 41,337 |
| 2022-12-02 | 5,340.00 | 5,380.00 | 5,210.00 | 5,280.00 | 5,235.10 | 28,756 |
| 2022-12-01 | 5,320.00 | 5,330.00 | 5,220.00 | 5,310.00 | 5,264.85 | 45,200 |
| 2022-11-30 | 5,070.00 | 5,310.00 | 5,070.00 | 5,280.00 | 5,235.10 | 65,734 |
| 2022-11-29 | 4,995.00 | 5,110.00 | 4,995.00 | 5,060.00 | 5,016.97 | 16,343 |
| 2022-11-28 | 5,180.00 | 5,220.00 | 4,995.00 | 5,060.00 | 5,016.97 | 43,842 |
| 2022-11-25 | 5,260.00 | 5,350.00 | 5,190.00 | 5,230.00 | 5,185.53 | 37,168 |
| 2022-11-24 | 5,200.00 | 5,290.00 | 5,170.00 | 5,200.00 | 5,155.78 | 21,697 |
| 2022-11-23 | 5,050.00 | 5,350.00 | 5,050.00 | 5,150.00 | 5,106.21 | 94,343 |
| 2022-11-22 | 4,940.00 | 5,110.00 | 4,930.00 | 5,080.00 | 5,036.80 | 46,427 |
| 2022-11-21 | 5,030.00 | 5,050.00 | 4,955.00 | 4,960.00 | 4,917.82 | 20,117 |
| 2022-11-18 | 5,070.00 | 5,140.00 | 5,040.00 | 5,080.00 | 5,036.80 | 30,847 |
| 2022-11-17 | 5,130.00 | 5,130.00 | 4,980.00 | 5,070.00 | 5,026.89 | 29,903 |
| 2022-11-16 | 5,170.00 | 5,200.00 | 5,100.00 | 5,130.00 | 5,086.38 | 43,952 |
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.