NuriFlex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 15,020.00 | 15,830.00 | 13,900.00 | 14,800.00 | 14,800.00 | 175,760 |
| 2026-04-21 | 16,670.00 | 16,820.00 | 13,600.00 | 15,020.00 | 15,020.00 | 327,692 |
| 2026-04-20 | 17,050.00 | 19,350.00 | 15,250.00 | 16,040.00 | 16,040.00 | 287,098 |
| 2026-04-17 | 14,700.00 | 17,080.00 | 14,700.00 | 17,000.00 | 17,000.00 | 204,705 |
| 2026-04-16 | 13,240.00 | 14,800.00 | 13,240.00 | 14,660.00 | 14,660.00 | 213,918 |
| 2026-04-15 | 12,150.00 | 13,240.00 | 12,020.00 | 13,240.00 | 13,240.00 | 202,364 |
| 2026-04-14 | 11,100.00 | 12,140.00 | 11,100.00 | 11,990.00 | 11,990.00 | 204,332 |
| 2026-04-13 | 10,880.00 | 11,360.00 | 10,880.00 | 11,360.00 | 11,360.00 | 118,134 |
| 2026-04-10 | 10,830.00 | 11,000.00 | 10,410.00 | 10,880.00 | 10,880.00 | 73,805 |
| 2026-04-09 | 10,510.00 | 10,680.00 | 10,210.00 | 10,550.00 | 10,550.00 | 15,783 |
| 2026-04-08 | 10,660.00 | 10,880.00 | 10,360.00 | 10,510.00 | 10,510.00 | 46,498 |
| 2026-04-07 | 10,390.00 | 11,300.00 | 10,220.00 | 10,640.00 | 10,640.00 | 202,128 |
| 2026-04-06 | 10,430.00 | 10,700.00 | 10,100.00 | 10,180.00 | 10,180.00 | 69,939 |
| 2026-04-03 | 9,950.00 | 10,890.00 | 9,950.00 | 10,430.00 | 10,430.00 | 183,594 |
| 2026-04-02 | 10,290.00 | 10,490.00 | 9,880.00 | 9,940.00 | 9,940.00 | 89,060 |
| 2026-04-01 | 10,350.00 | 10,380.00 | 10,070.00 | 10,290.00 | 10,290.00 | 44,914 |
| 2026-03-31 | 10,100.00 | 10,100.00 | 9,500.00 | 9,910.00 | 9,910.00 | 67,393 |
| 2026-03-30 | 10,510.00 | 10,510.00 | 9,700.00 | 9,910.00 | 9,910.00 | 94,686 |
| 2026-03-27 | 10,140.00 | 10,580.00 | 9,980.00 | 10,520.00 | 10,520.00 | 111,762 |
| 2026-03-26 | 10,020.00 | 10,260.00 | 9,460.00 | 10,150.00 | 10,150.00 | 108,803 |
| 2026-03-25 | 10,230.00 | 10,460.00 | 9,810.00 | 10,020.00 | 10,020.00 | 81,774 |
| 2026-03-24 | 10,080.00 | 10,500.00 | 9,950.00 | 10,230.00 | 10,230.00 | 57,368 |
| 2026-03-23 | 10,300.00 | 10,300.00 | 9,880.00 | 10,030.00 | 10,030.00 | 86,167 |
| 2026-03-20 | 10,500.00 | 10,750.00 | 10,170.00 | 10,270.00 | 10,270.00 | 107,418 |
| 2026-03-19 | 10,000.00 | 10,680.00 | 9,700.00 | 10,500.00 | 10,500.00 | 147,980 |
| 2026-03-18 | 9,980.00 | 10,400.00 | 9,510.00 | 10,200.00 | 10,200.00 | 99,433 |
| 2026-03-17 | 10,000.00 | 10,250.00 | 9,920.00 | 9,980.00 | 9,980.00 | 56,643 |
| 2026-03-16 | 10,300.00 | 10,580.00 | 9,810.00 | 10,000.00 | 10,000.00 | 126,034 |
| 2026-03-13 | 9,200.00 | 10,210.00 | 9,110.00 | 10,100.00 | 10,100.00 | 278,454 |
| 2026-03-12 | 9,080.00 | 9,740.00 | 9,080.00 | 9,500.00 | 9,500.00 | 111,657 |
| 2026-03-11 | 9,500.00 | 9,860.00 | 8,920.00 | 9,060.00 | 9,060.00 | 155,542 |
| 2026-03-10 | 9,450.00 | 9,990.00 | 9,270.00 | 9,350.00 | 9,350.00 | 237,683 |
| 2026-03-09 | 8,800.00 | 9,170.00 | 8,630.00 | 9,000.00 | 9,000.00 | 69,531 |
| 2026-03-06 | 8,940.00 | 9,300.00 | 8,510.00 | 9,250.00 | 9,250.00 | 93,470 |
| 2026-03-05 | 8,260.00 | 9,030.00 | 8,260.00 | 8,800.00 | 8,800.00 | 95,222 |
| 2026-03-04 | 8,900.00 | 8,900.00 | 8,000.00 | 8,000.00 | 8,000.00 | 140,782 |
| 2026-03-03 | 9,250.00 | 9,500.00 | 8,680.00 | 8,950.00 | 8,950.00 | 104,364 |
| 2026-02-27 | 8,340.00 | 9,300.00 | 7,800.00 | 9,270.00 | 9,270.00 | 244,815 |
| 2026-02-26 | 9,220.00 | 9,220.00 | 8,210.00 | 8,350.00 | 8,350.00 | 196,220 |
| 2026-02-25 | 9,500.00 | 9,800.00 | 8,560.00 | 9,220.00 | 9,220.00 | 253,405 |
| 2026-02-24 | 9,000.00 | 9,500.00 | 8,710.00 | 9,410.00 | 9,410.00 | 182,046 |
| 2026-02-23 | 8,490.00 | 8,710.00 | 8,230.00 | 8,700.00 | 8,700.00 | 176,061 |
| 2026-02-20 | 7,810.00 | 8,240.00 | 7,750.00 | 8,080.00 | 8,080.00 | 182,324 |
| 2026-02-19 | 6,750.00 | 7,900.00 | 6,750.00 | 7,790.00 | 7,790.00 | 344,333 |
| 2026-02-13 | 6,340.00 | 6,970.00 | 6,080.00 | 6,660.00 | 6,660.00 | 187,228 |
| 2026-02-12 | 6,240.00 | 6,560.00 | 6,020.00 | 6,350.00 | 6,350.00 | 159,993 |
| 2026-02-11 | 6,300.00 | 6,300.00 | 6,260.00 | 6,300.00 | 6,300.00 | 45,750 |
| 2026-02-10 | 6,370.00 | 6,370.00 | 6,250.00 | 6,300.00 | 6,300.00 | 29,851 |
| 2026-02-09 | 6,250.00 | 6,250.00 | 6,130.00 | 6,250.00 | 6,250.00 | 95,839 |
| 2026-02-06 | 5,500.00 | 6,300.00 | 5,360.00 | 6,210.00 | 6,210.00 | 423,365 |
| 2026-02-05 | 5,670.00 | 5,900.00 | 5,050.00 | 5,500.00 | 5,500.00 | 784,673 |
| 2026-02-04 | 4,100.00 | 5,300.00 | 4,060.00 | 5,300.00 | 5,300.00 | 784,777 |
| 2026-02-03 | 3,990.00 | 4,100.00 | 3,885.00 | 4,080.00 | 4,080.00 | 71,415 |
| 2026-02-02 | 4,100.00 | 4,130.00 | 3,755.00 | 3,920.00 | 3,920.00 | 88,836 |
| 2026-01-30 | 4,095.00 | 4,290.00 | 3,850.00 | 3,870.00 | 3,870.00 | 162,093 |
| 2026-01-29 | 3,730.00 | 4,045.00 | 3,730.00 | 3,900.00 | 3,900.00 | 97,509 |
| 2026-01-28 | 3,625.00 | 3,730.00 | 3,605.00 | 3,730.00 | 3,730.00 | 32,029 |
| 2026-01-27 | 3,690.00 | 3,780.00 | 3,635.00 | 3,650.00 | 3,650.00 | 14,806 |
| 2026-01-26 | 3,495.00 | 3,710.00 | 3,400.00 | 3,700.00 | 3,700.00 | 68,073 |
| 2026-01-23 | 3,430.00 | 3,485.00 | 3,305.00 | 3,480.00 | 3,480.00 | 23,950 |
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.