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%WTI101.11▲ 1.65%
← 040160.KQ stock page

NuriFlex Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-302,525.002,575.002,490.002,570.002,570.005,411
2024-10-292,495.002,525.002,495.002,525.002,525.007,952
2024-10-282,460.002,505.002,460.002,485.002,485.007,934
2024-10-252,435.002,500.002,390.002,460.002,460.0021,314
2024-10-242,460.002,475.002,405.002,425.002,425.0021,228
2024-10-232,540.002,555.002,450.002,460.002,460.0014,891
2024-10-222,600.002,625.002,510.002,540.002,540.0015,044
2024-10-212,670.002,725.002,610.002,650.002,650.0017,406
2024-10-182,710.002,775.002,670.002,670.002,670.0017,450
2024-10-172,655.002,855.002,655.002,710.002,710.0036,421
2024-10-162,685.002,685.002,640.002,640.002,640.005,100
2024-10-152,670.002,700.002,665.002,675.002,675.0014,342
2024-10-142,685.002,685.002,635.002,665.002,665.0012,409
2024-10-112,695.002,710.002,670.002,685.002,685.005,363
2024-10-102,700.002,720.002,655.002,710.002,710.0011,456
2024-10-082,695.002,725.002,670.002,725.002,725.008,042
2024-10-072,700.002,725.002,685.002,715.002,715.008,217
2024-10-042,660.002,740.002,660.002,725.002,725.008,099
2024-10-022,685.002,725.002,665.002,715.002,715.0019,223
2024-09-302,700.002,725.002,670.002,710.002,710.0025,587
2024-09-272,720.002,725.002,665.002,725.002,725.008,526
2024-09-262,705.002,735.002,695.002,725.002,725.003,378
2024-09-252,695.002,725.002,685.002,720.002,720.0022,637
2024-09-242,700.002,715.002,665.002,705.002,705.003,751
2024-09-232,700.002,705.002,680.002,700.002,700.009,659
2024-09-202,675.002,720.002,675.002,700.002,700.0017,951
2024-09-192,670.002,740.002,620.002,710.002,710.0025,825
2024-09-132,665.002,670.002,575.002,670.002,670.004,843
2024-09-122,640.002,665.002,600.002,655.002,655.0016,644
2024-09-112,605.002,650.002,605.002,625.002,625.0015,579
2024-09-102,650.002,660.002,620.002,650.002,650.007,745
2024-09-092,630.002,690.002,570.002,650.002,650.008,534
2024-09-062,680.002,680.002,565.002,665.002,665.002,011
2024-09-052,635.002,665.002,530.002,665.002,665.0052,888
2024-09-042,650.002,660.002,555.002,660.002,660.0031,758
2024-09-032,700.002,715.002,645.002,685.002,685.0013,416
2024-09-022,735.002,735.002,605.002,715.002,715.0025,592
2024-08-302,670.002,710.002,630.002,705.002,705.0025,922
2024-08-292,675.002,695.002,615.002,695.002,695.0021,449
2024-08-282,750.002,755.002,700.002,700.002,700.006,892
2024-08-272,675.002,745.002,655.002,735.002,735.008,619
2024-08-262,740.002,820.002,695.002,700.002,700.0030,310
2024-08-232,750.002,770.002,720.002,740.002,740.005,481
2024-08-222,790.002,820.002,720.002,780.002,780.0011,527
2024-08-212,830.002,830.002,785.002,790.002,790.006,698
2024-08-202,770.002,850.002,760.002,830.002,830.004,636
2024-08-192,830.002,830.002,755.002,755.002,755.006,930
2024-08-162,810.002,870.002,800.002,810.002,810.0019,055
2024-08-142,730.002,800.002,730.002,790.002,790.0010,024
2024-08-132,720.002,760.002,665.002,715.002,715.008,434
2024-08-122,730.002,775.002,705.002,750.002,750.005,945
2024-08-092,725.002,765.002,690.002,730.002,730.0017,238
2024-08-082,690.002,900.002,630.002,695.002,695.0033,024
2024-08-072,635.002,750.002,635.002,745.002,745.0018,140
2024-08-062,630.002,765.002,610.002,635.002,635.0038,087
2024-08-052,900.002,900.002,555.002,630.002,630.00101,622
2024-08-022,980.003,010.002,800.002,930.002,930.0032,639
2024-08-012,995.003,025.002,960.003,010.003,010.009,020
2024-07-312,985.002,990.002,945.002,980.002,980.0011,213
2024-07-302,965.002,980.002,945.002,970.002,970.003,279
← NewerPage 9 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.