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%WTI100.04▲ 2.97%
← 040160.KQ stock page

NuriFlex Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-284,395.004,400.004,240.004,320.004,320.0059,439
2025-07-254,320.004,430.004,200.004,380.004,380.0020,519
2025-07-244,475.004,525.004,145.004,280.004,280.00140,555
2025-07-234,615.004,615.004,290.004,475.004,475.0092,256
2025-07-224,745.004,745.004,365.004,440.004,440.00113,678
2025-07-214,590.004,945.004,565.004,735.004,735.0094,141
2025-07-184,575.004,620.004,230.004,590.004,590.00124,496
2025-07-174,545.004,925.004,445.004,535.004,535.00188,022
2025-07-164,370.004,565.004,345.004,530.004,530.00118,910
2025-07-154,190.004,540.004,160.004,415.004,415.00130,117
2025-07-144,155.004,230.004,155.004,190.004,190.0017,079
2025-07-114,180.004,350.004,120.004,155.004,155.0036,178
2025-07-104,100.004,180.004,055.004,180.004,180.0075,000
2025-07-094,015.004,305.004,000.004,100.004,100.00178,514
2025-07-083,875.004,045.003,870.004,010.004,010.00141,191
2025-07-073,725.004,010.003,690.003,865.003,865.00136,558
2025-07-043,630.003,855.003,610.003,695.003,695.0044,664
2025-07-033,440.003,670.003,440.003,630.003,630.0037,234
2025-07-023,535.003,540.003,215.003,475.003,475.00123,654
2025-07-013,580.003,695.003,475.003,475.003,475.0024,883
2025-06-303,895.003,895.003,580.003,580.003,580.0052,002
2025-06-273,960.003,970.003,730.003,895.003,895.0047,702
2025-06-263,635.003,995.003,590.003,995.003,995.0094,677
2025-06-253,465.003,675.003,375.003,585.003,585.0078,746
2025-06-243,615.003,675.003,335.003,375.003,375.00116,804
2025-06-233,725.003,750.003,590.003,615.003,615.0026,971
2025-06-203,560.003,745.003,410.003,725.003,725.00107,096
2025-06-193,570.003,605.003,460.003,560.003,560.0018,061
2025-06-183,585.003,675.003,500.003,560.003,560.0028,439
2025-06-173,700.003,700.003,495.003,585.003,585.0040,146
2025-06-163,800.003,800.003,590.003,700.003,700.0041,163
2025-06-133,845.003,845.003,635.003,750.003,750.0086,449
2025-06-123,675.003,840.003,670.003,820.003,820.0050,597
2025-06-113,640.003,700.003,595.003,670.003,670.0041,795
2025-06-103,515.003,700.003,490.003,600.003,600.0058,044
2025-06-093,350.003,500.003,320.003,495.003,495.0035,097
2025-06-053,470.003,470.003,345.003,350.003,350.009,096
2025-06-043,280.003,500.003,275.003,405.003,405.0030,550
2025-06-023,190.003,285.003,185.003,270.003,270.0023,115
2025-05-303,100.003,250.003,100.003,220.003,220.0024,693
2025-05-293,160.003,180.002,990.003,135.003,135.0029,804
2025-05-283,135.003,210.003,105.003,160.003,160.0020,152
2025-05-273,150.003,230.003,050.003,160.003,160.0012,645
2025-05-263,180.003,230.003,055.003,150.003,150.0013,283
2025-05-233,275.003,305.003,100.003,210.003,210.0029,739
2025-05-223,345.003,400.003,255.003,275.003,275.0066,033
2025-05-213,345.003,350.003,275.003,350.003,350.0030,193
2025-05-203,170.003,380.003,170.003,345.003,345.0064,197
2025-05-193,030.003,280.002,980.003,240.003,240.00105,175
2025-05-162,955.003,045.002,810.003,030.003,030.0051,632
2025-05-153,010.003,035.002,885.002,955.002,955.0043,005
2025-05-142,960.003,090.002,950.003,010.003,010.0086,519
2025-05-133,050.003,100.002,970.002,980.002,980.0044,486
2025-05-122,915.003,050.002,900.003,035.003,035.0084,725
2025-05-092,890.003,010.002,810.002,915.002,915.0036,443
2025-05-082,940.002,940.002,860.002,890.002,890.0026,173
2025-05-072,800.002,910.002,795.002,910.002,910.0049,137
2025-05-022,695.002,785.002,695.002,785.002,785.0035,237
2025-04-302,950.002,950.002,705.002,705.002,705.0045,885
2025-04-292,980.002,995.002,895.002,950.002,950.0017,482
← NewerPage 6 of 21 · 1,223 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.