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%WTI100.97▲ 1.51%
← 040160.KQ stock page

NuriFlex Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-282,950.003,015.002,910.002,980.002,980.0075,204
2025-04-252,900.002,910.002,865.002,905.002,905.0011,174
2025-04-242,830.002,905.002,830.002,900.002,900.0044,892
2025-04-232,900.002,940.002,740.002,830.002,830.00120,889
2025-04-222,730.002,790.002,655.002,790.002,790.0029,000
2025-04-212,775.002,820.002,660.002,735.002,735.0032,748
2025-04-182,730.002,795.002,670.002,795.002,795.0038,288
2025-04-172,645.002,695.002,625.002,685.002,685.0027,257
2025-04-162,650.002,680.002,605.002,645.002,645.0018,829
2025-04-152,560.002,750.002,515.002,650.002,650.0048,018
2025-04-142,525.002,580.002,510.002,580.002,580.0015,506
2025-04-112,630.002,630.002,515.002,550.002,550.0021,842
2025-04-102,595.002,645.002,585.002,630.002,630.0019,691
2025-04-092,490.002,620.002,460.002,580.002,580.0033,234
2025-04-082,360.002,495.002,275.002,495.002,495.0013,526
2025-04-072,420.002,425.002,295.002,375.002,375.0012,879
2025-04-042,300.002,595.002,300.002,425.002,425.0066,672
2025-04-032,440.002,440.002,295.002,340.002,340.0021,985
2025-04-022,385.002,480.002,360.002,460.002,460.0021,482
2025-04-012,350.002,565.002,335.002,365.002,365.0032,954
2025-03-312,425.002,425.002,280.002,355.002,355.0011,535
2025-03-282,460.002,460.002,265.002,435.002,435.0037,967
2025-03-272,485.002,500.002,410.002,460.002,460.006,227
2025-03-262,490.002,505.002,470.002,485.002,485.006,101
2025-03-252,520.002,535.002,480.002,490.002,490.004,596
2025-03-242,545.002,555.002,450.002,535.002,535.007,589
2025-03-212,545.002,560.002,520.002,555.002,555.005,957
2025-03-202,595.002,595.002,545.002,570.002,570.003,101
2025-03-192,570.002,595.002,540.002,585.002,585.003,850
2025-03-182,595.002,600.002,535.002,570.002,570.0015,083
2025-03-172,610.002,625.002,580.002,600.002,600.003,039
2025-03-142,615.002,635.002,605.002,610.002,610.001,161
2025-03-132,660.002,670.002,540.002,635.002,635.004,813
2025-03-122,640.002,660.002,620.002,655.002,655.002,506
2025-03-112,620.002,655.002,530.002,655.002,655.008,083
2025-03-102,625.002,645.002,615.002,620.002,620.002,257
2025-03-072,695.002,695.002,600.002,645.002,645.004,318
2025-03-062,685.002,725.002,680.002,695.002,695.003,055
2025-03-052,665.002,680.002,645.002,680.002,680.007,929
2025-03-042,630.002,695.002,625.002,670.002,670.002,223
2025-02-282,710.002,710.002,670.002,700.002,700.005,750
2025-02-272,695.002,730.002,680.002,715.002,715.004,119
2025-02-262,735.002,735.002,690.002,725.002,725.006,729
2025-02-252,745.002,745.002,700.002,735.002,735.004,896
2025-02-242,750.002,750.002,705.002,745.002,745.0011,147
2025-02-212,745.002,760.002,715.002,750.002,750.005,315
2025-02-202,750.002,790.002,695.002,745.002,745.0010,643
2025-02-192,795.002,795.002,740.002,770.002,770.0015,114
2025-02-182,800.002,815.002,760.002,800.002,800.008,367
2025-02-172,745.002,790.002,745.002,785.002,785.006,343
2025-02-142,815.002,815.002,740.002,775.002,775.0012,098
2025-02-132,755.002,825.002,740.002,800.002,800.0012,479
2025-02-122,810.002,810.002,740.002,770.002,770.004,983
2025-02-112,805.002,820.002,765.002,810.002,810.005,139
2025-02-102,785.002,830.002,630.002,805.002,805.0010,533
2025-02-072,810.002,810.002,745.002,800.002,800.007,382
2025-02-062,745.002,805.002,745.002,800.002,800.009,541
2025-02-052,695.002,805.002,695.002,710.002,710.0018,434
2025-02-042,635.002,695.002,555.002,695.002,695.0010,416
2025-02-032,810.002,810.002,600.002,650.002,650.0039,889
← NewerPage 7 of 21 · 1,229 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.