NuriFlex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,810.00 | 5,280.00 | 4,810.00 | 5,240.00 | 5,240.00 | 32,884 |
| 2026-07-21 | 4,885.00 | 5,030.00 | 4,470.00 | 4,690.00 | 4,690.00 | 50,095 |
| 2026-07-20 | 5,460.00 | 5,810.00 | 4,810.00 | 4,920.00 | 4,920.00 | 49,359 |
| 2026-07-16 | 6,050.00 | 6,200.00 | 5,450.00 | 5,780.00 | 5,780.00 | 18,264 |
| 2026-07-15 | 5,990.00 | 6,270.00 | 5,910.00 | 6,040.00 | 6,040.00 | 15,402 |
| 2026-07-14 | 5,920.00 | 5,990.00 | 5,480.00 | 5,840.00 | 5,840.00 | 56,763 |
| 2026-07-13 | 6,980.00 | 6,980.00 | 5,850.00 | 5,910.00 | 5,910.00 | 33,766 |
| 2026-07-10 | 5,920.00 | 6,890.00 | 5,920.00 | 6,810.00 | 6,810.00 | 38,091 |
| 2026-07-09 | 7,450.00 | 7,490.00 | 5,750.00 | 5,920.00 | 5,920.00 | 54,926 |
| 2026-07-08 | 6,880.00 | 6,880.00 | 5,660.00 | 5,920.00 | 5,920.00 | 73,794 |
| 2026-07-07 | 7,240.00 | 7,390.00 | 6,550.00 | 6,760.00 | 6,760.00 | 18,738 |
| 2026-07-06 | 7,360.00 | 7,550.00 | 6,900.00 | 7,210.00 | 7,210.00 | 23,641 |
| 2026-07-03 | 7,320.00 | 7,530.00 | 6,830.00 | 7,360.00 | 7,360.00 | 29,629 |
| 2026-07-02 | 8,000.00 | 8,090.00 | 7,230.00 | 7,380.00 | 7,380.00 | 59,219 |
| 2026-07-01 | 8,060.00 | 8,060.00 | 7,700.00 | 7,990.00 | 7,990.00 | 17,081 |
| 2026-06-30 | 8,040.00 | 8,040.00 | 7,790.00 | 7,860.00 | 7,860.00 | 11,248 |
| 2026-06-29 | 7,420.00 | 8,070.00 | 7,200.00 | 8,050.00 | 8,050.00 | 25,237 |
| 2026-06-26 | 8,250.00 | 8,330.00 | 7,280.00 | 7,410.00 | 7,410.00 | 30,480 |
| 2026-06-25 | 8,250.00 | 8,590.00 | 8,030.00 | 8,330.00 | 8,330.00 | 28,798 |
| 2026-06-24 | 7,540.00 | 8,670.00 | 6,960.00 | 8,040.00 | 8,040.00 | 57,221 |
| 2026-06-23 | 8,660.00 | 8,660.00 | 7,520.00 | 7,540.00 | 7,540.00 | 47,532 |
| 2026-06-22 | 8,690.00 | 9,460.00 | 8,420.00 | 8,660.00 | 8,660.00 | 37,031 |
| 2026-06-19 | 8,870.00 | 9,010.00 | 8,500.00 | 8,680.00 | 8,680.00 | 25,891 |
| 2026-06-18 | 9,120.00 | 9,150.00 | 8,550.00 | 8,790.00 | 8,790.00 | 26,506 |
| 2026-06-17 | 9,590.00 | 9,650.00 | 9,120.00 | 9,120.00 | 9,120.00 | 14,968 |
| 2026-06-16 | 9,580.00 | 9,710.00 | 9,210.00 | 9,430.00 | 9,430.00 | 28,323 |
| 2026-06-15 | 8,990.00 | 9,800.00 | 8,650.00 | 9,650.00 | 9,650.00 | 93,590 |
| 2026-06-12 | 8,820.00 | 9,550.00 | 8,660.00 | 8,970.00 | 8,970.00 | 72,238 |
| 2026-06-11 | 8,280.00 | 9,090.00 | 8,110.00 | 8,780.00 | 8,780.00 | 62,130 |
| 2026-06-10 | 9,850.00 | 10,240.00 | 8,150.00 | 8,510.00 | 8,510.00 | 150,336 |
| 2026-06-09 | 9,680.00 | 10,100.00 | 9,560.00 | 9,850.00 | 9,850.00 | 57,286 |
| 2026-06-08 | 10,400.00 | 10,400.00 | 8,580.00 | 9,440.00 | 9,440.00 | 92,601 |
| 2026-06-05 | 11,800.00 | 11,800.00 | 10,550.00 | 10,710.00 | 10,710.00 | 104,859 |
| 2026-06-04 | 11,990.00 | 12,290.00 | 11,270.00 | 11,850.00 | 11,850.00 | 57,525 |
| 2026-06-02 | 13,230.00 | 13,400.00 | 11,650.00 | 11,990.00 | 11,990.00 | 76,328 |
| 2026-06-01 | 14,030.00 | 14,040.00 | 13,000.00 | 13,230.00 | 13,230.00 | 54,086 |
| 2026-05-29 | 13,550.00 | 14,470.00 | 12,950.00 | 14,030.00 | 14,030.00 | 61,533 |
| 2026-05-28 | 13,750.00 | 13,750.00 | 13,010.00 | 13,540.00 | 13,540.00 | 40,524 |
| 2026-05-27 | 13,770.00 | 13,840.00 | 12,970.00 | 13,750.00 | 13,750.00 | 60,723 |
| 2026-05-26 | 14,700.00 | 15,400.00 | 13,550.00 | 13,740.00 | 13,740.00 | 55,842 |
| 2026-05-22 | 13,400.00 | 14,410.00 | 13,400.00 | 14,340.00 | 14,340.00 | 32,684 |
| 2026-05-21 | 14,330.00 | 14,580.00 | 13,100.00 | 13,400.00 | 13,400.00 | 55,973 |
| 2026-05-20 | 14,270.00 | 14,270.00 | 13,380.00 | 14,000.00 | 14,000.00 | 68,828 |
| 2026-05-19 | 15,720.00 | 15,720.00 | 13,310.00 | 14,270.00 | 14,270.00 | 68,631 |
| 2026-05-18 | 14,640.00 | 15,600.00 | 14,630.00 | 14,970.00 | 14,970.00 | 65,514 |
| 2026-05-15 | 17,840.00 | 18,180.00 | 15,400.00 | 15,770.00 | 15,770.00 | 105,112 |
| 2026-05-14 | 17,470.00 | 18,070.00 | 17,050.00 | 17,730.00 | 17,730.00 | 57,954 |
| 2026-05-13 | 16,670.00 | 17,230.00 | 16,670.00 | 17,050.00 | 17,050.00 | 33,145 |
| 2026-05-12 | 17,780.00 | 17,950.00 | 16,590.00 | 17,240.00 | 17,240.00 | 59,901 |
| 2026-05-11 | 18,700.00 | 19,250.00 | 17,270.00 | 17,780.00 | 17,780.00 | 83,065 |
| 2026-05-08 | 18,000.00 | 18,190.00 | 17,300.00 | 18,140.00 | 18,140.00 | 53,753 |
| 2026-05-07 | 16,980.00 | 18,260.00 | 16,520.00 | 17,550.00 | 17,550.00 | 77,538 |
| 2026-05-06 | 17,130.00 | 18,000.00 | 16,520.00 | 16,980.00 | 16,980.00 | 63,728 |
| 2026-05-04 | 17,350.00 | 17,750.00 | 16,500.00 | 17,490.00 | 17,490.00 | 74,065 |
| 2026-04-30 | 17,200.00 | 17,490.00 | 16,300.00 | 16,770.00 | 16,770.00 | 74,116 |
| 2026-04-29 | 17,300.00 | 17,300.00 | 16,570.00 | 17,200.00 | 17,200.00 | 40,497 |
| 2026-04-28 | 17,060.00 | 18,180.00 | 16,760.00 | 16,890.00 | 16,890.00 | 72,823 |
| 2026-04-27 | 17,610.00 | 17,610.00 | 16,400.00 | 17,060.00 | 17,060.00 | 87,429 |
| 2026-04-24 | 17,000.00 | 17,610.00 | 16,230.00 | 16,890.00 | 16,890.00 | 121,037 |
| 2026-04-23 | 14,800.00 | 17,680.00 | 14,180.00 | 17,000.00 | 17,000.00 | 377,924 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.