See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.43▲ 2.35%
← 040160.KQ stock page

NuriFlex Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-233,430.003,485.003,305.003,480.003,480.0023,950
2026-01-223,595.003,595.003,330.003,330.003,330.0042,025
2026-01-213,585.003,590.003,410.003,535.003,535.0011,701
2026-01-203,490.003,590.003,465.003,585.003,585.0020,933
2026-01-193,475.003,525.003,410.003,505.003,505.0021,852
2026-01-163,465.003,500.003,405.003,445.003,445.0010,330
2026-01-153,450.003,480.003,355.003,475.003,475.0010,368
2026-01-143,515.003,625.003,390.003,400.003,400.0027,097
2026-01-133,675.003,675.003,515.003,515.003,515.0017,649
2026-01-123,815.003,820.003,650.003,675.003,675.0011,184
2026-01-093,750.003,845.003,690.003,720.003,720.005,193
2026-01-083,770.003,800.003,705.003,750.003,750.008,900
2026-01-073,800.003,900.003,770.003,810.003,810.0025,590
2026-01-063,720.003,785.003,670.003,785.003,785.0018,930
2026-01-053,800.003,800.003,670.003,720.003,720.0019,019
2026-01-023,765.003,805.003,715.003,800.003,800.0016,549
2025-12-303,760.003,795.003,605.003,765.003,765.0014,749
2025-12-293,785.003,820.003,655.003,800.003,800.0011,832
2025-12-263,775.003,830.003,650.003,805.003,805.0013,984
2025-12-243,875.003,875.003,690.003,805.003,805.0014,553
2025-12-233,840.003,890.003,755.003,755.003,755.0015,286
2025-12-223,885.003,885.003,755.003,840.003,840.0027,027
2025-12-193,930.003,930.003,835.003,890.003,890.0013,985
2025-12-183,940.003,940.003,815.003,910.003,910.0017,258
2025-12-173,905.003,945.003,850.003,920.003,920.0022,018
2025-12-163,910.003,990.003,790.003,905.003,905.0025,223
2025-12-153,975.003,975.003,860.003,895.003,895.0016,587
2025-12-124,080.004,080.003,855.003,980.003,980.0022,775
2025-12-113,945.004,145.003,825.003,980.003,980.0091,045
2025-12-103,970.004,060.003,795.003,990.003,990.00313,896
2025-12-094,055.004,085.003,950.003,970.003,970.0016,119
2025-12-083,970.004,090.003,905.004,055.004,055.0025,912
2025-12-053,995.004,035.003,915.003,995.003,995.0036,673
2025-12-043,730.004,040.003,660.004,020.004,020.0084,532
2025-12-033,730.003,765.003,615.003,730.003,730.0016,650
2025-12-023,655.003,750.003,605.003,730.003,730.0033,360
2025-12-013,500.003,745.003,495.003,585.003,585.0053,695
2025-11-283,330.003,595.003,225.003,480.003,480.0045,543
2025-11-273,255.003,340.003,175.003,240.003,240.0013,758
2025-11-263,045.003,295.002,985.003,175.003,175.0043,111
2025-11-253,030.003,065.002,985.003,045.003,045.0017,576
2025-11-242,990.003,030.002,940.003,030.003,030.0017,288
2025-11-212,995.003,070.002,855.003,025.003,025.0071,098
2025-11-202,950.003,025.002,875.003,020.003,020.0019,484
2025-11-192,970.002,970.002,855.002,950.002,950.0018,514
2025-11-183,045.003,115.002,920.002,980.002,980.0051,435
2025-11-173,155.003,235.003,045.003,045.003,045.0053,250
2025-11-143,300.003,305.003,180.003,240.003,240.0031,906
2025-11-133,305.003,305.003,195.003,305.003,305.0023,757
2025-11-123,390.003,390.003,205.003,310.003,310.0039,204
2025-11-113,395.003,430.003,310.003,395.003,395.0010,733
2025-11-103,260.003,420.003,140.003,395.003,395.0082,621
2025-11-073,310.003,310.003,170.003,260.003,260.0017,582
2025-11-063,345.003,345.003,250.003,330.003,330.0010,442
2025-11-053,310.003,395.003,150.003,325.003,325.0040,377
2025-11-043,250.003,330.003,160.003,330.003,330.0021,473
2025-11-033,415.003,465.003,205.003,250.003,250.0058,129
2025-10-313,530.003,530.003,350.003,415.003,415.0048,854
2025-10-303,660.003,690.003,490.003,520.003,520.0027,060
2025-10-293,725.003,725.003,555.003,660.003,660.0021,755
← NewerPage 4 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2750.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.