NuriFlex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 9,360.00 | 9,460.00 | 9,100.00 | 9,220.00 | 9,141.60 | 1,181,049 |
| 2021-11-23 | 7,800.00 | 9,830.00 | 7,620.00 | 9,290.00 | 9,211.00 | 7,009,063 |
| 2021-11-22 | 7,690.00 | 7,890.00 | 7,490.00 | 7,800.00 | 7,733.67 | 95,929 |
| 2021-11-19 | 7,530.00 | 7,810.00 | 7,530.00 | 7,620.00 | 7,555.20 | 23,480 |
| 2021-11-18 | 7,580.00 | 7,630.00 | 7,400.00 | 7,610.00 | 7,545.29 | 40,645 |
| 2021-11-17 | 7,960.00 | 7,960.00 | 7,580.00 | 7,640.00 | 7,575.03 | 82,153 |
| 2021-11-16 | 8,140.00 | 8,140.00 | 7,840.00 | 7,960.00 | 7,892.31 | 41,546 |
| 2021-11-15 | 7,880.00 | 8,090.00 | 7,870.00 | 8,040.00 | 7,971.63 | 40,890 |
| 2021-11-12 | 7,810.00 | 7,940.00 | 7,750.00 | 7,930.00 | 7,862.57 | 29,524 |
| 2021-11-11 | 8,110.00 | 8,130.00 | 7,790.00 | 7,890.00 | 7,822.91 | 62,350 |
| 2021-11-10 | 8,130.00 | 8,320.00 | 8,090.00 | 8,090.00 | 8,021.21 | 58,421 |
| 2021-11-09 | 8,020.00 | 8,220.00 | 8,020.00 | 8,150.00 | 8,080.70 | 23,414 |
| 2021-11-08 | 8,040.00 | 8,130.00 | 7,950.00 | 8,130.00 | 8,060.87 | 27,889 |
| 2021-11-05 | 8,170.00 | 8,270.00 | 8,060.00 | 8,110.00 | 8,041.04 | 30,552 |
| 2021-11-04 | 8,420.00 | 8,420.00 | 8,170.00 | 8,270.00 | 8,199.68 | 35,845 |
| 2021-11-03 | 8,220.00 | 8,430.00 | 8,220.00 | 8,330.00 | 8,259.17 | 65,566 |
| 2021-11-02 | 8,250.00 | 8,300.00 | 8,130.00 | 8,230.00 | 8,160.02 | 41,325 |
| 2021-11-01 | 7,960.00 | 8,320.00 | 7,890.00 | 8,240.00 | 8,169.93 | 104,612 |
| 2021-10-29 | 8,010.00 | 8,110.00 | 7,920.00 | 7,960.00 | 7,892.31 | 34,816 |
| 2021-10-28 | 7,910.00 | 8,070.00 | 7,880.00 | 8,020.00 | 7,951.80 | 36,387 |
| 2021-10-27 | 7,880.00 | 7,970.00 | 7,840.00 | 7,930.00 | 7,862.57 | 23,917 |
| 2021-10-26 | 7,850.00 | 7,940.00 | 7,790.00 | 7,870.00 | 7,803.08 | 28,485 |
| 2021-10-25 | 7,860.00 | 7,900.00 | 7,730.00 | 7,860.00 | 7,793.16 | 13,187 |
← NewerPage 21 of 21 · 1,223 trading days
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.