See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.06▲ 1.60%
← 040160.KQ stock page

NuriFlex Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-283,730.003,745.003,680.003,725.003,725.007,084
2025-10-273,800.003,800.003,665.003,720.003,720.0038,110
2025-10-243,875.003,875.003,770.003,800.003,800.0018,730
2025-10-233,880.003,880.003,800.003,870.003,870.0010,863
2025-10-223,930.003,930.003,805.003,860.003,860.0010,187
2025-10-213,925.003,930.003,860.003,930.003,930.0011,938
2025-10-203,890.003,995.003,860.003,895.003,895.0016,911
2025-10-174,000.004,000.003,825.003,870.003,870.0054,202
2025-10-164,165.004,165.003,980.004,000.004,000.0043,294
2025-10-154,125.004,185.004,015.004,170.004,170.0034,556
2025-10-143,905.004,185.003,810.004,125.004,125.00111,525
2025-10-133,715.003,905.003,640.003,905.003,905.0042,634
2025-10-103,930.003,930.003,700.003,715.003,715.0026,448
2025-10-023,780.003,845.003,715.003,835.003,835.0027,039
2025-10-013,800.003,890.003,705.003,715.003,715.0017,351
2025-09-303,995.003,995.003,630.003,795.003,795.0057,656
2025-09-293,980.004,090.003,930.003,960.003,960.0025,979
2025-09-264,090.004,090.003,905.004,025.004,025.0028,614
2025-09-254,200.004,200.004,045.004,090.004,090.0020,177
2025-09-244,245.004,245.004,125.004,170.004,170.0011,671
2025-09-234,335.004,335.004,000.004,245.004,245.0057,038
2025-09-224,450.004,450.004,260.004,325.004,325.0020,128
2025-09-194,375.004,450.004,315.004,400.004,400.0024,639
2025-09-184,265.004,435.004,245.004,325.004,325.0026,121
2025-09-174,200.004,290.004,180.004,230.004,230.0031,208
2025-09-164,355.004,475.004,100.004,200.004,200.0046,285
2025-09-154,500.004,555.004,075.004,355.004,355.00142,474
2025-09-124,545.004,610.004,510.004,555.004,555.0013,894
2025-09-114,560.004,595.004,480.004,540.004,540.0022,522
2025-09-104,700.004,700.004,415.004,545.004,545.0022,480
2025-09-094,500.004,555.004,410.004,550.004,550.0017,982
2025-09-084,585.004,620.004,440.004,450.004,450.0023,735
2025-09-054,570.004,655.004,500.004,585.004,585.0064,557
2025-09-044,650.004,730.004,435.004,570.004,570.0039,502
2025-09-034,620.004,635.004,515.004,635.004,635.0013,600
2025-09-024,730.004,775.004,495.004,525.004,525.0078,486
2025-09-014,975.004,975.004,710.004,730.004,730.0037,981
2025-08-294,810.004,880.004,765.004,840.004,840.0048,869
2025-08-284,765.005,000.004,705.004,765.004,765.0068,927
2025-08-274,765.004,830.004,590.004,765.004,765.0095,600
2025-08-264,845.004,845.004,730.004,765.004,765.0015,175
2025-08-254,770.004,890.004,745.004,850.004,850.0029,009
2025-08-224,800.004,950.004,750.004,770.004,770.0041,725
2025-08-214,820.004,970.004,745.004,810.004,810.0084,221
2025-08-204,735.004,885.004,565.004,820.004,820.00105,365
2025-08-194,865.004,925.004,695.004,735.004,735.0053,651
2025-08-184,865.004,930.004,725.004,875.004,875.0068,372
2025-08-144,915.004,960.004,680.004,865.004,865.0071,690
2025-08-134,790.004,935.004,680.004,885.004,885.0069,965
2025-08-124,900.005,000.004,745.004,790.004,790.0095,928
2025-08-114,480.004,980.004,400.004,885.004,885.00233,721
2025-08-084,370.004,510.004,265.004,440.004,440.0042,024
2025-08-074,200.004,460.004,145.004,370.004,370.0050,568
2025-08-064,205.004,245.004,100.004,200.004,200.0014,002
2025-08-054,160.004,250.004,100.004,205.004,205.0055,790
2025-08-043,900.004,175.003,900.004,160.004,160.0050,537
2025-08-014,010.004,010.003,720.003,900.003,900.0029,677
2025-07-314,155.004,155.003,960.003,965.003,965.0018,789
2025-07-304,150.004,255.004,100.004,100.004,100.0019,163
2025-07-294,320.004,320.004,170.004,200.004,200.0039,330
← NewerPage 5 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2750.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.