Nuriplan Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 7,140.00 | 7,550.00 | 7,000.00 | 7,320.00 | 6,184.68 | 243,098 |
| 2022-05-18 | 7,170.00 | 7,250.00 | 7,040.00 | 7,240.00 | 6,117.08 | 59,474 |
| 2022-05-17 | 7,130.00 | 7,130.00 | 6,980.00 | 7,100.00 | 5,998.80 | 57,153 |
| 2022-05-16 | 7,300.00 | 7,380.00 | 7,130.00 | 7,130.00 | 6,024.14 | 48,490 |
| 2022-05-13 | 6,840.00 | 7,270.00 | 6,840.00 | 7,220.00 | 6,100.19 | 122,532 |
| 2022-05-12 | 7,330.00 | 7,330.00 | 6,820.00 | 6,880.00 | 5,812.92 | 165,139 |
| 2022-05-11 | 7,300.00 | 7,730.00 | 7,200.00 | 7,380.00 | 6,235.37 | 385,252 |
| 2022-05-10 | 7,000.00 | 7,330.00 | 6,760.00 | 7,300.00 | 6,167.78 | 87,514 |
| 2022-05-09 | 7,290.00 | 7,290.00 | 7,080.00 | 7,120.00 | 6,015.70 | 50,931 |
| 2022-05-06 | 7,200.00 | 7,300.00 | 7,020.00 | 7,290.00 | 6,159.33 | 72,741 |
| 2022-05-04 | 7,200.00 | 7,300.00 | 7,170.00 | 7,210.00 | 6,091.74 | 52,806 |
| 2022-05-03 | 7,200.00 | 7,270.00 | 7,110.00 | 7,200.00 | 6,083.29 | 34,553 |
| 2022-05-02 | 7,200.00 | 7,240.00 | 7,120.00 | 7,200.00 | 6,083.29 | 59,028 |
| 2022-04-29 | 7,060.00 | 7,260.00 | 6,960.00 | 7,200.00 | 6,083.29 | 149,220 |
| 2022-04-28 | 6,750.00 | 6,900.00 | 6,750.00 | 6,870.00 | 5,804.47 | 31,875 |
| 2022-04-27 | 6,750.00 | 6,800.00 | 6,600.00 | 6,800.00 | 5,745.33 | 29,660 |
| 2022-04-26 | 6,650.00 | 6,800.00 | 6,650.00 | 6,800.00 | 5,745.33 | 21,424 |
| 2022-04-25 | 6,840.00 | 6,840.00 | 6,640.00 | 6,680.00 | 5,643.94 | 61,356 |
| 2022-04-22 | 7,080.00 | 7,080.00 | 6,870.00 | 6,890.00 | 5,821.37 | 48,118 |
| 2022-04-21 | 7,050.00 | 7,250.00 | 6,990.00 | 7,010.00 | 5,922.76 | 83,745 |
| 2022-04-20 | 7,020.00 | 7,080.00 | 6,970.00 | 7,020.00 | 5,931.21 | 28,307 |
| 2022-04-19 | 6,910.00 | 6,990.00 | 6,800.00 | 6,970.00 | 5,888.96 | 34,134 |
| 2022-04-18 | 6,900.00 | 7,030.00 | 6,900.00 | 6,910.00 | 5,838.27 | 18,446 |
| 2022-04-15 | 7,020.00 | 7,020.00 | 6,870.00 | 6,900.00 | 5,829.82 | 18,355 |
| 2022-04-14 | 7,120.00 | 7,120.00 | 6,920.00 | 6,960.00 | 5,880.51 | 30,695 |
| 2022-04-13 | 6,950.00 | 7,030.00 | 6,930.00 | 7,000.00 | 5,914.31 | 26,125 |
| 2022-04-12 | 6,960.00 | 7,000.00 | 6,870.00 | 6,950.00 | 5,872.06 | 38,068 |
| 2022-04-11 | 6,990.00 | 7,080.00 | 6,930.00 | 6,990.00 | 5,905.86 | 34,223 |
| 2022-04-08 | 7,010.00 | 7,070.00 | 6,960.00 | 6,990.00 | 5,905.86 | 25,012 |
| 2022-04-07 | 7,110.00 | 7,110.00 | 6,920.00 | 7,070.00 | 5,973.45 | 57,235 |
| 2022-04-06 | 7,200.00 | 7,280.00 | 7,050.00 | 7,150.00 | 6,041.04 | 62,127 |
| 2022-04-05 | 7,450.00 | 7,450.00 | 7,220.00 | 7,290.00 | 6,159.33 | 46,099 |
| 2022-04-04 | 7,220.00 | 7,440.00 | 7,200.00 | 7,370.00 | 6,226.92 | 96,962 |
| 2022-04-01 | 7,280.00 | 7,280.00 | 7,030.00 | 7,200.00 | 6,083.29 | 61,782 |
| 2022-03-31 | 7,210.00 | 7,360.00 | 7,100.00 | 7,210.00 | 6,091.74 | 57,641 |
| 2022-03-30 | 7,130.00 | 7,470.00 | 7,050.00 | 7,250.00 | 6,125.53 | 154,470 |
| 2022-03-29 | 7,530.00 | 7,590.00 | 7,070.00 | 7,090.00 | 5,990.35 | 129,505 |
| 2022-03-28 | 7,270.00 | 7,450.00 | 7,230.00 | 7,230.00 | 6,108.63 | 173,742 |
| 2022-03-25 | 7,240.00 | 7,300.00 | 7,090.00 | 7,120.00 | 6,015.70 | 57,559 |
| 2022-03-24 | 6,950.00 | 7,280.00 | 6,910.00 | 7,240.00 | 6,117.08 | 157,608 |
| 2022-03-23 | 7,130.00 | 7,260.00 | 7,000.00 | 7,090.00 | 5,990.35 | 145,335 |
| 2022-03-22 | 7,340.00 | 7,430.00 | 7,100.00 | 7,110.00 | 6,007.25 | 352,358 |
| 2022-03-21 | 7,650.00 | 8,490.00 | 7,510.00 | 7,560.00 | 6,387.45 | 3,086,925 |
| 2022-03-18 | 7,400.00 | 7,450.00 | 7,250.00 | 7,290.00 | 6,159.33 | 58,262 |
| 2022-03-17 | 7,480.00 | 7,500.00 | 7,010.00 | 7,400.00 | 6,252.27 | 113,583 |
| 2022-03-16 | 7,150.00 | 7,550.00 | 7,030.00 | 7,450.00 | 6,294.51 | 242,864 |
| 2022-03-15 | 7,130.00 | 7,130.00 | 6,930.00 | 7,070.00 | 5,973.45 | 39,047 |
| 2022-03-14 | 7,300.00 | 7,400.00 | 7,030.00 | 7,130.00 | 6,024.14 | 89,971 |
| 2022-03-11 | 7,020.00 | 7,580.00 | 6,960.00 | 7,370.00 | 6,226.92 | 212,892 |
| 2022-03-10 | 6,790.00 | 7,100.00 | 6,780.00 | 7,020.00 | 5,931.21 | 44,984 |
| 2022-03-08 | 6,810.00 | 6,860.00 | 6,700.00 | 6,790.00 | 5,736.88 | 27,047 |
| 2022-03-07 | 6,980.00 | 7,170.00 | 6,880.00 | 6,890.00 | 5,821.37 | 43,310 |
| 2022-03-04 | 7,040.00 | 7,060.00 | 6,800.00 | 7,060.00 | 5,965.00 | 89,399 |
| 2022-03-03 | 6,820.00 | 7,090.00 | 6,760.00 | 7,040.00 | 5,948.10 | 68,158 |
| 2022-03-02 | 6,640.00 | 6,830.00 | 6,560.00 | 6,720.00 | 5,677.73 | 82,024 |
| 2022-02-28 | 6,380.00 | 7,700.00 | 6,350.00 | 6,620.00 | 5,593.24 | 638,320 |
| 2022-02-25 | 6,200.00 | 6,500.00 | 6,200.00 | 6,370.00 | 5,382.02 | 55,028 |
| 2022-02-24 | 6,350.00 | 6,550.00 | 6,140.00 | 6,200.00 | 5,238.39 | 27,722 |
| 2022-02-23 | 6,090.00 | 6,350.00 | 6,090.00 | 6,350.00 | 5,365.12 | 23,819 |
| 2022-02-22 | 6,260.00 | 6,290.00 | 6,110.00 | 6,150.00 | 5,196.14 | 27,536 |
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.