Nuriplan Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 7,200.00 | 7,380.00 | 7,130.00 | 7,380.00 | 6,235.37 | 40,997 |
| 2021-11-23 | 7,260.00 | 7,450.00 | 7,210.00 | 7,270.00 | 6,142.43 | 41,307 |
| 2021-11-22 | 7,240.00 | 7,360.00 | 7,110.00 | 7,250.00 | 6,125.53 | 84,089 |
| 2021-11-19 | 7,260.00 | 7,700.00 | 7,230.00 | 7,240.00 | 6,117.08 | 75,231 |
| 2021-11-18 | 7,400.00 | 7,400.00 | 7,180.00 | 7,280.00 | 6,150.88 | 74,105 |
| 2021-11-17 | 7,750.00 | 7,780.00 | 7,410.00 | 7,450.00 | 6,294.51 | 105,450 |
| 2021-11-16 | 7,880.00 | 7,880.00 | 7,580.00 | 7,710.00 | 6,514.19 | 89,099 |
| 2021-11-15 | 7,770.00 | 7,950.00 | 7,700.00 | 7,840.00 | 6,624.02 | 48,036 |
| 2021-11-12 | 7,730.00 | 7,930.00 | 7,730.00 | 7,790.00 | 6,581.78 | 54,635 |
| 2021-11-11 | 7,800.00 | 8,050.00 | 7,730.00 | 7,790.00 | 6,581.78 | 96,402 |
| 2021-11-10 | 8,110.00 | 8,350.00 | 7,860.00 | 7,950.00 | 6,716.96 | 179,858 |
| 2021-11-09 | 8,430.00 | 8,430.00 | 8,080.00 | 8,100.00 | 6,843.70 | 160,690 |
| 2021-11-08 | 7,800.00 | 8,570.00 | 7,800.00 | 8,430.00 | 7,122.52 | 635,948 |
| 2021-11-05 | 7,630.00 | 7,880.00 | 7,520.00 | 7,750.00 | 6,547.98 | 92,162 |
| 2021-11-04 | 7,610.00 | 7,780.00 | 7,600.00 | 7,630.00 | 6,446.59 | 38,787 |
| 2021-11-03 | 7,790.00 | 7,890.00 | 7,510.00 | 7,600.00 | 6,421.25 | 53,115 |
| 2021-11-02 | 7,690.00 | 7,950.00 | 7,690.00 | 7,790.00 | 6,581.78 | 25,479 |
| 2021-11-01 | 7,710.00 | 7,770.00 | 7,620.00 | 7,680.00 | 6,488.84 | 45,630 |
| 2021-10-29 | 7,760.00 | 7,900.00 | 7,740.00 | 7,770.00 | 6,564.88 | 69,561 |
| 2021-10-28 | 7,900.00 | 7,950.00 | 7,760.00 | 7,760.00 | 6,556.43 | 35,878 |
| 2021-10-27 | 8,000.00 | 8,010.00 | 7,840.00 | 7,900.00 | 6,674.72 | 33,197 |
| 2021-10-26 | 7,930.00 | 8,000.00 | 7,890.00 | 7,980.00 | 6,742.31 | 24,002 |
| 2021-10-25 | 7,750.00 | 8,000.00 | 7,650.00 | 7,950.00 | 6,716.96 | 61,430 |
| 2021-10-22 | 7,680.00 | 8,300.00 | 7,570.00 | 7,680.00 | 6,488.84 | 121,225 |
| 2021-10-21 | 7,940.00 | 7,980.00 | 7,600.00 | 7,740.00 | 6,539.53 | 57,866 |
| 2021-10-20 | 8,150.00 | 8,180.00 | 7,870.00 | 7,900.00 | 6,674.72 | 56,620 |
| 2021-10-19 | 8,180.00 | 8,460.00 | 8,080.00 | 8,090.00 | 6,835.25 | 112,988 |
| 2021-10-18 | 8,170.00 | 8,180.00 | 7,990.00 | 8,100.00 | 6,843.70 | 45,446 |
| 2021-10-15 | 7,860.00 | 8,130.00 | 7,770.00 | 8,120.00 | 6,860.60 | 99,766 |
| 2021-10-14 | 7,700.00 | 7,880.00 | 7,650.00 | 7,790.00 | 6,581.78 | 42,251 |
← NewerPage 21 of 21 · 1,230 trading days
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.