Nuriplan Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 5,720.00 | 5,820.00 | 5,640.00 | 5,690.00 | 4,807.49 | 11,349 |
| 2022-08-12 | 5,640.00 | 5,720.00 | 5,630.00 | 5,700.00 | 4,815.94 | 14,443 |
| 2022-08-11 | 5,710.00 | 5,780.00 | 5,610.00 | 5,640.00 | 4,765.24 | 37,414 |
| 2022-08-10 | 5,820.00 | 6,110.00 | 5,600.00 | 5,700.00 | 4,815.94 | 77,677 |
| 2022-08-09 | 5,780.00 | 5,840.00 | 5,720.00 | 5,750.00 | 4,858.18 | 39,058 |
| 2022-08-08 | 5,850.00 | 5,850.00 | 5,700.00 | 5,750.00 | 4,858.18 | 11,592 |
| 2022-08-05 | 5,870.00 | 5,890.00 | 5,800.00 | 5,850.00 | 4,942.67 | 11,430 |
| 2022-08-04 | 6,000.00 | 6,000.00 | 5,830.00 | 5,860.00 | 4,951.12 | 12,058 |
| 2022-08-03 | 5,860.00 | 5,940.00 | 5,730.00 | 5,910.00 | 4,993.37 | 7,541 |
| 2022-08-02 | 5,900.00 | 6,020.00 | 5,770.00 | 5,890.00 | 4,976.47 | 11,913 |
| 2022-08-01 | 5,900.00 | 6,030.00 | 5,870.00 | 5,950.00 | 5,027.16 | 22,670 |
| 2022-07-29 | 6,000.00 | 6,000.00 | 5,840.00 | 5,900.00 | 4,984.92 | 16,544 |
| 2022-07-28 | 5,840.00 | 5,960.00 | 5,770.00 | 5,840.00 | 4,934.22 | 36,088 |
| 2022-07-27 | 5,730.00 | 5,800.00 | 5,690.00 | 5,720.00 | 4,832.83 | 14,793 |
| 2022-07-26 | 5,680.00 | 5,810.00 | 5,670.00 | 5,730.00 | 4,841.28 | 13,734 |
| 2022-07-25 | 5,900.00 | 5,900.00 | 5,650.00 | 5,730.00 | 4,841.28 | 16,330 |
| 2022-07-22 | 5,600.00 | 5,780.00 | 5,600.00 | 5,690.00 | 4,807.49 | 11,340 |
| 2022-07-21 | 5,660.00 | 5,790.00 | 5,630.00 | 5,640.00 | 4,765.24 | 30,631 |
| 2022-07-20 | 5,710.00 | 5,760.00 | 5,620.00 | 5,690.00 | 4,807.49 | 9,723 |
| 2022-07-19 | 5,500.00 | 5,690.00 | 5,500.00 | 5,600.00 | 4,731.45 | 11,420 |
| 2022-07-18 | 5,490.00 | 5,590.00 | 5,410.00 | 5,540.00 | 4,680.75 | 22,100 |
| 2022-07-15 | 5,390.00 | 5,550.00 | 5,270.00 | 5,440.00 | 4,596.26 | 25,399 |
| 2022-07-14 | 5,500.00 | 5,540.00 | 5,360.00 | 5,430.00 | 4,587.81 | 18,980 |
| 2022-07-13 | 5,430.00 | 5,600.00 | 5,320.00 | 5,420.00 | 4,579.36 | 27,170 |
| 2022-07-12 | 5,740.00 | 5,740.00 | 5,410.00 | 5,430.00 | 4,587.81 | 26,939 |
| 2022-07-11 | 5,840.00 | 5,870.00 | 5,660.00 | 5,740.00 | 4,849.73 | 29,822 |
| 2022-07-08 | 5,910.00 | 6,020.00 | 5,710.00 | 5,840.00 | 4,934.22 | 30,949 |
| 2022-07-07 | 5,560.00 | 5,890.00 | 5,560.00 | 5,840.00 | 4,934.22 | 26,332 |
| 2022-07-06 | 5,740.00 | 5,780.00 | 5,600.00 | 5,610.00 | 4,739.89 | 28,953 |
| 2022-07-05 | 5,600.00 | 5,800.00 | 5,600.00 | 5,690.00 | 4,807.49 | 36,040 |
| 2022-07-04 | 5,850.00 | 6,000.00 | 5,460.00 | 5,550.00 | 4,689.20 | 46,382 |
| 2022-07-01 | 5,800.00 | 6,100.00 | 5,700.00 | 5,760.00 | 4,866.63 | 37,403 |
| 2022-06-30 | 5,910.00 | 6,180.00 | 5,780.00 | 5,910.00 | 4,993.37 | 87,466 |
| 2022-06-29 | 5,670.00 | 6,160.00 | 5,530.00 | 5,910.00 | 4,993.37 | 123,700 |
| 2022-06-28 | 5,700.00 | 5,800.00 | 5,470.00 | 5,670.00 | 4,790.59 | 39,013 |
| 2022-06-27 | 5,440.00 | 5,700.00 | 5,440.00 | 5,650.00 | 4,773.69 | 29,563 |
| 2022-06-24 | 5,090.00 | 5,580.00 | 5,090.00 | 5,440.00 | 4,596.26 | 33,796 |
| 2022-06-23 | 5,440.00 | 5,700.00 | 5,090.00 | 5,120.00 | 4,325.89 | 83,781 |
| 2022-06-22 | 5,870.00 | 5,980.00 | 5,500.00 | 5,530.00 | 4,672.30 | 82,529 |
| 2022-06-21 | 5,820.00 | 6,020.00 | 5,800.00 | 5,860.00 | 4,951.12 | 62,094 |
| 2022-06-20 | 6,230.00 | 6,420.00 | 5,770.00 | 5,860.00 | 4,951.12 | 79,493 |
| 2022-06-17 | 6,320.00 | 6,320.00 | 6,040.00 | 6,230.00 | 5,263.73 | 55,713 |
| 2022-06-16 | 6,520.00 | 6,650.00 | 6,140.00 | 6,360.00 | 5,373.57 | 77,843 |
| 2022-06-15 | 6,450.00 | 6,870.00 | 6,300.00 | 6,380.00 | 5,390.47 | 162,769 |
| 2022-06-14 | 6,590.00 | 6,590.00 | 6,200.00 | 6,540.00 | 5,525.65 | 130,266 |
| 2022-06-13 | 6,980.00 | 7,040.00 | 6,600.00 | 6,680.00 | 5,643.94 | 174,340 |
| 2022-06-10 | 7,230.00 | 7,300.00 | 7,150.00 | 7,190.00 | 6,074.84 | 54,857 |
| 2022-06-09 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 6,167.78 | 108,879 |
| 2022-06-08 | 7,500.00 | 7,620.00 | 7,300.00 | 7,400.00 | 6,252.27 | 217,867 |
| 2022-06-07 | 7,560.00 | 7,700.00 | 7,260.00 | 7,540.00 | 6,370.55 | 541,386 |
| 2022-06-03 | 7,200.00 | 8,050.00 | 7,170.00 | 7,610.00 | 6,429.70 | 1,698,092 |
| 2022-06-02 | 7,050.00 | 7,180.00 | 6,980.00 | 7,130.00 | 6,024.14 | 62,333 |
| 2022-05-31 | 6,910.00 | 7,000.00 | 6,780.00 | 6,980.00 | 5,897.41 | 46,505 |
| 2022-05-30 | 7,000.00 | 7,030.00 | 6,890.00 | 6,920.00 | 5,846.72 | 39,007 |
| 2022-05-27 | 6,950.00 | 7,040.00 | 6,930.00 | 7,000.00 | 5,914.31 | 22,590 |
| 2022-05-26 | 6,950.00 | 7,100.00 | 6,910.00 | 6,910.00 | 5,838.27 | 32,999 |
| 2022-05-25 | 7,110.00 | 7,140.00 | 6,890.00 | 6,930.00 | 5,855.16 | 99,112 |
| 2022-05-24 | 7,080.00 | 7,610.00 | 7,000.00 | 7,110.00 | 6,007.25 | 374,102 |
| 2022-05-23 | 7,260.00 | 7,330.00 | 7,080.00 | 7,120.00 | 6,015.70 | 68,578 |
| 2022-05-20 | 7,320.00 | 7,380.00 | 7,180.00 | 7,250.00 | 6,125.53 | 82,923 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.