NuriFlex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,740.00 | 7,860.00 | 7,710.00 | 7,850.00 | 7,783.25 | 51,844 |
| 2022-05-19 | 7,700.00 | 7,790.00 | 7,570.00 | 7,730.00 | 7,664.27 | 64,971 |
| 2022-05-18 | 7,710.00 | 7,880.00 | 7,650.00 | 7,790.00 | 7,723.76 | 97,294 |
| 2022-05-17 | 7,650.00 | 7,700.00 | 7,590.00 | 7,640.00 | 7,575.03 | 33,488 |
| 2022-05-16 | 7,610.00 | 7,750.00 | 7,590.00 | 7,650.00 | 7,584.95 | 38,247 |
| 2022-05-13 | 7,660.00 | 7,690.00 | 7,510.00 | 7,600.00 | 7,535.37 | 39,126 |
| 2022-05-12 | 7,790.00 | 8,010.00 | 7,530.00 | 7,620.00 | 7,555.20 | 190,959 |
| 2022-05-11 | 7,630.00 | 7,850.00 | 7,580.00 | 7,830.00 | 7,763.42 | 75,187 |
| 2022-05-10 | 7,520.00 | 7,680.00 | 7,320.00 | 7,630.00 | 7,565.12 | 65,699 |
| 2022-05-09 | 7,680.00 | 7,820.00 | 7,590.00 | 7,730.00 | 7,664.27 | 57,887 |
| 2022-05-06 | 7,580.00 | 7,800.00 | 7,570.00 | 7,760.00 | 7,694.01 | 39,218 |
| 2022-05-04 | 7,900.00 | 7,900.00 | 7,710.00 | 7,760.00 | 7,694.01 | 45,032 |
| 2022-05-03 | 8,000.00 | 8,150.00 | 7,700.00 | 7,860.00 | 7,793.16 | 297,487 |
| 2022-05-02 | 7,510.00 | 7,890.00 | 7,480.00 | 7,830.00 | 7,763.42 | 162,439 |
| 2022-04-29 | 7,350.00 | 7,620.00 | 7,310.00 | 7,570.00 | 7,505.63 | 94,388 |
| 2022-04-28 | 7,260.00 | 7,340.00 | 7,110.00 | 7,260.00 | 7,198.27 | 49,508 |
| 2022-04-27 | 7,120.00 | 7,290.00 | 7,030.00 | 7,260.00 | 7,198.27 | 42,286 |
| 2022-04-26 | 7,280.00 | 7,280.00 | 7,130.00 | 7,260.00 | 7,198.27 | 56,907 |
| 2022-04-25 | 7,400.00 | 7,450.00 | 7,060.00 | 7,230.00 | 7,168.52 | 81,332 |
| 2022-04-22 | 7,470.00 | 7,510.00 | 7,360.00 | 7,460.00 | 7,396.56 | 50,053 |
| 2022-04-21 | 7,560.00 | 7,630.00 | 7,470.00 | 7,570.00 | 7,505.63 | 40,726 |
| 2022-04-20 | 7,590.00 | 7,680.00 | 7,550.00 | 7,590.00 | 7,525.46 | 29,423 |
| 2022-04-19 | 7,450.00 | 7,600.00 | 7,440.00 | 7,600.00 | 7,535.37 | 42,432 |
| 2022-04-18 | 7,540.00 | 7,630.00 | 7,470.00 | 7,470.00 | 7,406.48 | 25,633 |
| 2022-04-15 | 7,610.00 | 7,630.00 | 7,470.00 | 7,540.00 | 7,475.88 | 29,005 |
| 2022-04-14 | 7,710.00 | 7,740.00 | 7,550.00 | 7,640.00 | 7,575.03 | 31,489 |
| 2022-04-13 | 7,520.00 | 7,690.00 | 7,520.00 | 7,670.00 | 7,604.78 | 27,490 |
| 2022-04-12 | 7,450.00 | 7,700.00 | 7,430.00 | 7,580.00 | 7,515.54 | 60,516 |
| 2022-04-11 | 7,740.00 | 7,770.00 | 7,590.00 | 7,590.00 | 7,525.46 | 63,721 |
| 2022-04-08 | 7,810.00 | 7,880.00 | 7,670.00 | 7,750.00 | 7,684.10 | 46,821 |
| 2022-04-07 | 8,100.00 | 8,190.00 | 7,740.00 | 7,810.00 | 7,743.59 | 97,598 |
| 2022-04-06 | 8,190.00 | 8,230.00 | 8,060.00 | 8,100.00 | 8,031.12 | 57,302 |
| 2022-04-05 | 8,250.00 | 8,290.00 | 8,150.00 | 8,250.00 | 8,179.85 | 65,770 |
| 2022-04-04 | 8,260.00 | 8,330.00 | 8,120.00 | 8,280.00 | 8,209.59 | 62,537 |
| 2022-04-01 | 8,080.00 | 8,460.00 | 8,060.00 | 8,230.00 | 8,160.02 | 392,860 |
| 2022-03-31 | 7,950.00 | 8,040.00 | 7,860.00 | 8,040.00 | 7,971.63 | 66,214 |
| 2022-03-30 | 7,930.00 | 7,970.00 | 7,820.00 | 7,920.00 | 7,852.65 | 51,141 |
| 2022-03-29 | 7,890.00 | 7,980.00 | 7,820.00 | 7,930.00 | 7,862.57 | 62,265 |
| 2022-03-28 | 7,880.00 | 7,930.00 | 7,750.00 | 7,860.00 | 7,793.16 | 42,580 |
| 2022-03-25 | 7,890.00 | 8,100.00 | 7,850.00 | 7,880.00 | 7,812.99 | 120,707 |
| 2022-03-24 | 7,800.00 | 7,860.00 | 7,720.00 | 7,830.00 | 7,763.42 | 33,253 |
| 2022-03-23 | 7,820.00 | 7,840.00 | 7,710.00 | 7,820.00 | 7,753.50 | 58,074 |
| 2022-03-22 | 7,900.00 | 7,970.00 | 7,780.00 | 7,810.00 | 7,743.59 | 65,048 |
| 2022-03-21 | 7,850.00 | 8,010.00 | 7,790.00 | 7,920.00 | 7,852.65 | 58,746 |
| 2022-03-18 | 7,900.00 | 7,930.00 | 7,740.00 | 7,850.00 | 7,783.25 | 41,843 |
| 2022-03-17 | 7,850.00 | 8,000.00 | 7,810.00 | 7,880.00 | 7,812.99 | 55,154 |
| 2022-03-16 | 7,830.00 | 7,880.00 | 7,760.00 | 7,800.00 | 7,733.67 | 33,005 |
| 2022-03-15 | 7,710.00 | 7,830.00 | 7,700.00 | 7,810.00 | 7,743.59 | 42,464 |
| 2022-03-14 | 7,870.00 | 7,980.00 | 7,660.00 | 7,820.00 | 7,753.50 | 49,669 |
| 2022-03-11 | 7,660.00 | 7,940.00 | 7,660.00 | 7,940.00 | 7,872.48 | 77,490 |
| 2022-03-10 | 7,630.00 | 7,800.00 | 7,570.00 | 7,720.00 | 7,654.35 | 79,136 |
| 2022-03-08 | 7,610.00 | 7,610.00 | 7,300.00 | 7,520.00 | 7,456.05 | 75,586 |
| 2022-03-07 | 7,700.00 | 7,850.00 | 7,550.00 | 7,760.00 | 7,694.01 | 73,678 |
| 2022-03-04 | 7,960.00 | 7,970.00 | 7,710.00 | 7,750.00 | 7,684.10 | 62,108 |
| 2022-03-03 | 7,800.00 | 8,150.00 | 7,700.00 | 7,980.00 | 7,912.14 | 205,693 |
| 2022-03-02 | 7,790.00 | 7,880.00 | 7,720.00 | 7,820.00 | 7,753.50 | 85,690 |
| 2022-02-28 | 7,440.00 | 7,800.00 | 7,440.00 | 7,800.00 | 7,733.67 | 102,732 |
| 2022-02-25 | 7,310.00 | 7,480.00 | 7,250.00 | 7,440.00 | 7,376.73 | 74,309 |
| 2022-02-24 | 7,450.00 | 7,570.00 | 7,180.00 | 7,230.00 | 7,168.52 | 115,568 |
| 2022-02-23 | 7,610.00 | 7,680.00 | 7,520.00 | 7,580.00 | 7,515.54 | 28,858 |
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.