NuriFlex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 7,570.00 | 7,760.00 | 7,450.00 | 7,610.00 | 7,545.29 | 62,740 |
| 2022-02-21 | 7,490.00 | 8,230.00 | 7,410.00 | 7,730.00 | 7,664.27 | 363,131 |
| 2022-02-18 | 7,220.00 | 7,490.00 | 7,110.00 | 7,490.00 | 7,426.31 | 24,159 |
| 2022-02-17 | 7,430.00 | 7,790.00 | 7,300.00 | 7,370.00 | 7,307.33 | 70,794 |
| 2022-02-16 | 7,280.00 | 7,480.00 | 7,280.00 | 7,420.00 | 7,356.90 | 29,232 |
| 2022-02-15 | 7,210.00 | 7,330.00 | 7,000.00 | 7,260.00 | 7,198.27 | 66,037 |
| 2022-02-14 | 7,570.00 | 7,620.00 | 7,200.00 | 7,260.00 | 7,198.27 | 78,090 |
| 2022-02-11 | 7,760.00 | 7,830.00 | 7,600.00 | 7,710.00 | 7,644.44 | 45,391 |
| 2022-02-10 | 7,900.00 | 8,000.00 | 7,770.00 | 7,860.00 | 7,793.16 | 34,697 |
| 2022-02-09 | 7,820.00 | 7,960.00 | 7,820.00 | 7,870.00 | 7,803.08 | 66,217 |
| 2022-02-08 | 7,600.00 | 8,650.00 | 7,520.00 | 7,820.00 | 7,753.50 | 714,522 |
| 2022-02-07 | 7,780.00 | 7,790.00 | 7,500.00 | 7,600.00 | 7,535.37 | 43,610 |
| 2022-02-04 | 7,520.00 | 7,760.00 | 7,510.00 | 7,760.00 | 7,694.01 | 55,998 |
| 2022-02-03 | 7,440.00 | 7,660.00 | 7,440.00 | 7,570.00 | 7,505.63 | 61,141 |
| 2022-01-28 | 7,190.00 | 7,450.00 | 7,010.00 | 7,390.00 | 7,327.16 | 56,047 |
| 2022-01-27 | 7,290.00 | 7,370.00 | 6,990.00 | 7,190.00 | 7,128.86 | 67,509 |
| 2022-01-26 | 7,290.00 | 7,580.00 | 7,250.00 | 7,360.00 | 7,297.42 | 86,688 |
| 2022-01-25 | 7,820.00 | 7,930.00 | 7,310.00 | 7,350.00 | 7,287.50 | 178,643 |
| 2022-01-24 | 8,080.00 | 8,180.00 | 7,780.00 | 7,820.00 | 7,753.50 | 92,454 |
| 2022-01-21 | 8,220.00 | 8,250.00 | 8,100.00 | 8,190.00 | 8,120.36 | 87,403 |
| 2022-01-20 | 8,090.00 | 8,330.00 | 8,030.00 | 8,320.00 | 8,249.25 | 80,328 |
| 2022-01-19 | 8,010.00 | 8,280.00 | 7,990.00 | 8,140.00 | 8,070.78 | 119,677 |
| 2022-01-18 | 8,510.00 | 8,850.00 | 8,220.00 | 8,220.00 | 8,150.10 | 150,774 |
| 2022-01-17 | 9,070.00 | 9,070.00 | 8,560.00 | 8,560.00 | 8,487.21 | 245,296 |
| 2022-01-14 | 9,130.00 | 9,170.00 | 8,950.00 | 9,090.00 | 9,012.70 | 138,505 |
| 2022-01-13 | 9,250.00 | 9,260.00 | 8,990.00 | 9,150.00 | 9,072.19 | 171,203 |
| 2022-01-12 | 8,820.00 | 9,410.00 | 8,820.00 | 9,240.00 | 9,161.43 | 366,842 |
| 2022-01-11 | 9,260.00 | 9,410.00 | 8,750.00 | 8,880.00 | 8,804.49 | 271,569 |
| 2022-01-10 | 9,410.00 | 9,850.00 | 9,200.00 | 9,280.00 | 9,201.09 | 616,264 |
| 2022-01-07 | 9,030.00 | 9,470.00 | 8,930.00 | 9,310.00 | 9,230.83 | 600,521 |
| 2022-01-06 | 9,320.00 | 9,990.00 | 8,910.00 | 8,910.00 | 8,834.23 | 1,752,664 |
| 2022-01-05 | 9,310.00 | 9,380.00 | 9,090.00 | 9,330.00 | 9,250.66 | 300,293 |
| 2022-01-04 | 9,200.00 | 9,340.00 | 9,070.00 | 9,310.00 | 9,230.83 | 234,678 |
| 2022-01-03 | 9,040.00 | 9,240.00 | 8,920.00 | 9,150.00 | 9,072.19 | 231,441 |
| 2021-12-30 | 8,700.00 | 8,960.00 | 8,640.00 | 8,940.00 | 8,863.98 | 116,880 |
| 2021-12-29 | 8,470.00 | 8,730.00 | 8,450.00 | 8,730.00 | 8,655.77 | 106,826 |
| 2021-12-28 | 8,670.00 | 8,720.00 | 8,350.00 | 8,400.00 | 8,328.57 | 143,820 |
| 2021-12-27 | 8,810.00 | 8,930.00 | 8,600.00 | 8,660.00 | 8,586.36 | 127,159 |
| 2021-12-24 | 8,490.00 | 8,620.00 | 8,450.00 | 8,600.00 | 8,526.87 | 63,050 |
| 2021-12-23 | 8,250.00 | 8,560.00 | 8,170.00 | 8,490.00 | 8,417.81 | 107,347 |
| 2021-12-22 | 8,370.00 | 8,480.00 | 8,150.00 | 8,210.00 | 8,140.19 | 121,686 |
| 2021-12-21 | 8,160.00 | 8,970.00 | 8,050.00 | 8,480.00 | 8,407.89 | 350,771 |
| 2021-12-20 | 8,700.00 | 8,700.00 | 8,130.00 | 8,150.00 | 8,080.70 | 190,973 |
| 2021-12-17 | 8,650.00 | 8,800.00 | 8,590.00 | 8,710.00 | 8,635.94 | 104,412 |
| 2021-12-16 | 9,120.00 | 9,120.00 | 8,750.00 | 8,800.00 | 8,725.17 | 102,594 |
| 2021-12-15 | 9,040.00 | 9,220.00 | 8,930.00 | 9,020.00 | 8,943.30 | 84,420 |
| 2021-12-14 | 9,170.00 | 9,200.00 | 8,910.00 | 9,120.00 | 9,042.45 | 127,739 |
| 2021-12-13 | 9,250.00 | 9,330.00 | 9,120.00 | 9,270.00 | 9,191.17 | 133,054 |
| 2021-12-10 | 9,230.00 | 9,360.00 | 9,100.00 | 9,240.00 | 9,161.43 | 133,145 |
| 2021-12-09 | 9,380.00 | 9,480.00 | 9,090.00 | 9,320.00 | 9,240.75 | 389,278 |
| 2021-12-08 | 9,490.00 | 9,570.00 | 9,160.00 | 9,330.00 | 9,250.66 | 453,891 |
| 2021-12-07 | 8,840.00 | 9,430.00 | 8,830.00 | 9,430.00 | 9,349.81 | 593,861 |
| 2021-12-06 | 9,030.00 | 9,050.00 | 8,650.00 | 8,800.00 | 8,725.17 | 149,004 |
| 2021-12-03 | 8,950.00 | 9,040.00 | 8,670.00 | 9,000.00 | 8,923.47 | 169,549 |
| 2021-12-02 | 8,590.00 | 9,040.00 | 8,580.00 | 8,930.00 | 8,854.06 | 187,214 |
| 2021-12-01 | 8,210.00 | 8,850.00 | 8,210.00 | 8,830.00 | 8,754.92 | 258,641 |
| 2021-11-30 | 8,900.00 | 9,170.00 | 8,300.00 | 8,300.00 | 8,229.42 | 334,722 |
| 2021-11-29 | 8,500.00 | 9,230.00 | 8,210.00 | 8,960.00 | 8,883.81 | 479,946 |
| 2021-11-26 | 9,550.00 | 9,690.00 | 8,750.00 | 8,750.00 | 8,675.60 | 1,312,103 |
| 2021-11-25 | 9,270.00 | 9,730.00 | 9,150.00 | 9,340.00 | 9,260.58 | 1,511,307 |
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.