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%WTI100.43▲ 0.97%
← 040160.KQ stock page

NuriFlex Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-312,775.002,835.002,665.002,810.002,810.0014,647
2025-01-242,785.002,815.002,785.002,805.002,805.003,670
2025-01-232,875.002,895.002,800.002,800.002,800.0013,063
2025-01-222,835.002,890.002,810.002,860.002,860.0018,009
2025-01-212,845.002,860.002,815.002,850.002,850.0014,267
2025-01-202,745.002,845.002,730.002,845.002,845.0024,314
2025-01-172,740.002,765.002,695.002,730.002,730.007,530
2025-01-162,740.002,755.002,695.002,725.002,725.007,051
2025-01-152,735.002,735.002,650.002,725.002,725.006,379
2025-01-142,740.002,740.002,720.002,735.002,735.009,120
2025-01-132,775.002,795.002,715.002,740.002,740.009,459
2025-01-102,755.002,800.002,735.002,760.002,760.006,637
2025-01-092,760.002,770.002,715.002,755.002,755.002,273
2025-01-082,710.002,810.002,680.002,760.002,760.006,173
2025-01-072,770.002,785.002,615.002,735.002,735.0012,256
2025-01-062,785.002,790.002,755.002,755.002,755.008,201
2025-01-032,765.002,815.002,765.002,775.002,775.0011,535
2025-01-022,750.002,800.002,740.002,750.002,750.0013,506
2024-12-302,665.002,765.002,665.002,760.002,760.0011,799
2024-12-272,685.002,695.002,650.002,690.002,690.0018,814
2024-12-262,790.002,790.002,600.002,685.002,685.0012,453
2024-12-242,805.002,835.002,760.002,790.002,790.007,628
2024-12-232,725.002,815.002,725.002,785.002,785.0014,270
2024-12-202,685.002,760.002,675.002,745.002,745.009,797
2024-12-192,815.002,830.002,680.002,680.002,680.0025,753
2024-12-182,765.002,815.002,745.002,815.002,815.0015,595
2024-12-172,770.002,785.002,745.002,785.002,785.0018,812
2024-12-162,725.002,815.002,695.002,770.002,770.0029,997
2024-12-132,650.002,700.002,645.002,680.002,680.008,025
2024-12-122,645.002,815.002,615.002,645.002,645.0032,839
2024-12-112,535.002,670.002,535.002,645.002,645.0017,836
2024-12-102,435.002,520.002,435.002,520.002,520.0017,078
2024-12-092,645.002,645.002,400.002,420.002,420.0029,290
2024-12-062,650.002,675.002,580.002,670.002,670.0015,352
2024-12-052,640.002,675.002,610.002,660.002,660.007,304
2024-12-042,645.002,700.002,570.002,650.002,650.0021,144
2024-12-032,795.002,795.002,670.002,675.002,675.005,873
2024-12-022,680.002,725.002,665.002,720.002,720.004,489
2024-11-292,725.002,745.002,675.002,680.002,680.005,192
2024-11-282,695.002,760.002,680.002,755.002,755.0012,576
2024-11-272,775.002,775.002,675.002,675.002,675.0010,155
2024-11-262,775.002,800.002,720.002,775.002,775.004,693
2024-11-252,720.002,780.002,675.002,775.002,775.0012,039
2024-11-222,750.002,765.002,630.002,745.002,745.004,865
2024-11-212,705.002,760.002,680.002,735.002,735.0011,605
2024-11-202,625.002,750.002,625.002,730.002,730.0020,050
2024-11-192,710.002,720.002,640.002,680.002,680.006,129
2024-11-182,545.002,810.002,545.002,695.002,695.0074,305
2024-11-152,520.002,575.002,420.002,570.002,570.0057,875
2024-11-142,275.002,540.002,270.002,520.002,520.0057,493
2024-11-132,435.002,435.002,275.002,295.002,295.0020,025
2024-11-122,365.002,365.002,285.002,340.002,340.0013,732
2024-11-112,495.002,505.002,325.002,385.002,385.0022,940
2024-11-082,505.002,515.002,405.002,465.002,465.004,033
2024-11-072,510.002,530.002,485.002,490.002,490.002,565
2024-11-062,500.002,555.002,490.002,535.002,535.005,237
2024-11-052,520.002,550.002,520.002,525.002,525.005,268
2024-11-042,535.002,565.002,510.002,555.002,555.005,969
2024-11-012,530.002,545.002,485.002,520.002,520.009,272
2024-10-312,540.002,570.002,520.002,545.002,545.005,977
← NewerPage 8 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.