NuriFlex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 6,540.00 | 6,540.00 | 6,420.00 | 6,450.00 | 6,395.15 | 53,368 |
| 2022-08-16 | 6,540.00 | 6,560.00 | 6,500.00 | 6,510.00 | 6,454.64 | 18,092 |
| 2022-08-12 | 6,400.00 | 6,550.00 | 6,390.00 | 6,530.00 | 6,474.47 | 35,005 |
| 2022-08-11 | 6,380.00 | 6,480.00 | 6,350.00 | 6,460.00 | 6,405.07 | 23,677 |
| 2022-08-10 | 6,470.00 | 6,470.00 | 6,220.00 | 6,340.00 | 6,286.09 | 72,903 |
| 2022-08-09 | 6,650.00 | 6,650.00 | 6,460.00 | 6,480.00 | 6,424.90 | 57,593 |
| 2022-08-08 | 6,750.00 | 6,750.00 | 6,590.00 | 6,620.00 | 6,563.71 | 65,434 |
| 2022-08-05 | 6,740.00 | 6,800.00 | 6,630.00 | 6,740.00 | 6,682.69 | 96,640 |
| 2022-08-04 | 6,730.00 | 6,860.00 | 6,690.00 | 6,740.00 | 6,682.69 | 112,164 |
| 2022-08-03 | 6,620.00 | 6,720.00 | 6,580.00 | 6,700.00 | 6,643.03 | 76,994 |
| 2022-08-02 | 6,670.00 | 7,290.00 | 6,600.00 | 6,620.00 | 6,563.71 | 1,752,852 |
| 2022-08-01 | 6,750.00 | 6,760.00 | 6,510.00 | 6,690.00 | 6,633.11 | 54,132 |
| 2022-07-29 | 6,690.00 | 6,840.00 | 6,620.00 | 6,720.00 | 6,662.86 | 107,892 |
| 2022-07-28 | 6,690.00 | 6,690.00 | 6,570.00 | 6,650.00 | 6,593.45 | 66,673 |
| 2022-07-27 | 6,770.00 | 6,780.00 | 6,630.00 | 6,640.00 | 6,583.54 | 61,567 |
| 2022-07-26 | 6,830.00 | 6,880.00 | 6,740.00 | 6,800.00 | 6,742.18 | 56,347 |
| 2022-07-25 | 6,650.00 | 6,910.00 | 6,540.00 | 6,830.00 | 6,771.92 | 170,043 |
| 2022-07-22 | 6,590.00 | 6,600.00 | 6,490.00 | 6,570.00 | 6,514.13 | 49,628 |
| 2022-07-21 | 6,420.00 | 6,580.00 | 6,400.00 | 6,580.00 | 6,524.05 | 63,758 |
| 2022-07-20 | 6,490.00 | 6,540.00 | 6,370.00 | 6,430.00 | 6,375.32 | 69,084 |
| 2022-07-19 | 6,400.00 | 6,430.00 | 6,310.00 | 6,420.00 | 6,365.41 | 37,001 |
| 2022-07-18 | 6,350.00 | 6,460.00 | 6,340.00 | 6,400.00 | 6,345.58 | 28,123 |
| 2022-07-15 | 6,370.00 | 6,450.00 | 6,270.00 | 6,400.00 | 6,345.58 | 37,035 |
| 2022-07-14 | 6,120.00 | 6,410.00 | 6,120.00 | 6,410.00 | 6,355.49 | 55,197 |
| 2022-07-13 | 6,300.00 | 6,300.00 | 6,050.00 | 6,160.00 | 6,107.62 | 49,605 |
| 2022-07-12 | 6,510.00 | 6,560.00 | 6,210.00 | 6,240.00 | 6,186.94 | 92,099 |
| 2022-07-11 | 6,830.00 | 6,840.00 | 6,620.00 | 6,620.00 | 6,563.71 | 93,123 |
| 2022-07-08 | 6,930.00 | 6,970.00 | 6,780.00 | 6,840.00 | 6,781.84 | 119,529 |
| 2022-07-07 | 6,720.00 | 6,880.00 | 6,580.00 | 6,850.00 | 6,791.75 | 171,178 |
| 2022-07-06 | 7,050.00 | 7,390.00 | 6,500.00 | 6,580.00 | 6,524.05 | 650,021 |
| 2022-07-05 | 6,600.00 | 6,670.00 | 6,470.00 | 6,630.00 | 6,573.62 | 158,610 |
| 2022-07-04 | 6,570.00 | 6,610.00 | 6,210.00 | 6,510.00 | 6,454.64 | 133,412 |
| 2022-07-01 | 6,600.00 | 6,670.00 | 6,210.00 | 6,430.00 | 6,375.32 | 81,663 |
| 2022-06-30 | 6,480.00 | 6,610.00 | 6,400.00 | 6,540.00 | 6,484.39 | 66,855 |
| 2022-06-29 | 6,360.00 | 6,560.00 | 6,260.00 | 6,560.00 | 6,504.22 | 95,602 |
| 2022-06-28 | 6,210.00 | 6,460.00 | 6,190.00 | 6,430.00 | 6,375.32 | 126,415 |
| 2022-06-27 | 5,900.00 | 6,310.00 | 5,890.00 | 6,150.00 | 6,097.70 | 175,931 |
| 2022-06-24 | 5,510.00 | 5,880.00 | 5,510.00 | 5,800.00 | 5,750.68 | 80,022 |
| 2022-06-23 | 6,000.00 | 6,020.00 | 5,430.00 | 5,590.00 | 5,542.47 | 177,998 |
| 2022-06-22 | 6,570.00 | 6,570.00 | 5,940.00 | 6,000.00 | 5,948.98 | 113,727 |
| 2022-06-21 | 6,390.00 | 6,550.00 | 6,200.00 | 6,440.00 | 6,385.24 | 149,325 |
| 2022-06-20 | 6,960.00 | 6,960.00 | 6,200.00 | 6,380.00 | 6,325.75 | 165,550 |
| 2022-06-17 | 6,830.00 | 6,900.00 | 6,680.00 | 6,850.00 | 6,791.75 | 84,622 |
| 2022-06-16 | 6,950.00 | 7,200.00 | 6,930.00 | 6,990.00 | 6,930.56 | 107,158 |
| 2022-06-15 | 7,050.00 | 7,200.00 | 6,690.00 | 6,780.00 | 6,722.35 | 168,836 |
| 2022-06-14 | 7,160.00 | 7,370.00 | 7,060.00 | 7,240.00 | 7,178.44 | 109,920 |
| 2022-06-13 | 7,780.00 | 7,790.00 | 7,370.00 | 7,400.00 | 7,337.07 | 74,417 |
| 2022-06-10 | 7,950.00 | 7,970.00 | 7,810.00 | 7,940.00 | 7,872.48 | 56,200 |
| 2022-06-09 | 8,210.00 | 8,220.00 | 7,990.00 | 7,990.00 | 7,922.06 | 98,644 |
| 2022-06-08 | 8,250.00 | 8,340.00 | 8,200.00 | 8,260.00 | 8,189.76 | 82,315 |
| 2022-06-07 | 8,340.00 | 8,440.00 | 8,180.00 | 8,260.00 | 8,189.76 | 118,421 |
| 2022-06-03 | 8,200.00 | 8,430.00 | 8,120.00 | 8,340.00 | 8,269.08 | 178,713 |
| 2022-06-02 | 8,270.00 | 8,300.00 | 8,110.00 | 8,150.00 | 8,080.70 | 100,077 |
| 2022-05-31 | 8,320.00 | 8,390.00 | 8,160.00 | 8,270.00 | 8,199.68 | 128,624 |
| 2022-05-30 | 8,410.00 | 8,410.00 | 8,210.00 | 8,320.00 | 8,249.25 | 146,040 |
| 2022-05-27 | 8,240.00 | 8,370.00 | 8,110.00 | 8,350.00 | 8,279.00 | 315,986 |
| 2022-05-26 | 8,030.00 | 8,380.00 | 7,940.00 | 8,240.00 | 8,169.93 | 611,195 |
| 2022-05-25 | 8,000.00 | 8,100.00 | 7,940.00 | 7,990.00 | 7,922.06 | 138,308 |
| 2022-05-24 | 7,850.00 | 8,100.00 | 7,830.00 | 7,980.00 | 7,912.14 | 199,591 |
| 2022-05-23 | 7,930.00 | 7,940.00 | 7,710.00 | 7,750.00 | 7,684.10 | 40,788 |
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.