Nuriplan Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,720.00 | 1,720.00 | 1,630.00 | 1,671.00 | 1,671.00 | 37,062 |
| 2026-10-19 | 1,642.00 | 1,670.00 | 1,605.00 | 1,670.00 | 1,670.00 | 5,827 |
| 2026-10-16 | 1,670.00 | 1,702.00 | 1,642.00 | 1,642.00 | 1,642.00 | 11,443 |
| 2026-10-15 | 1,720.00 | 1,720.00 | 1,646.00 | 1,684.00 | 1,684.00 | 11,429 |
| 2026-10-14 | 1,691.00 | 1,750.00 | 1,688.00 | 1,714.00 | 1,714.00 | 6,056 |
| 2026-10-13 | 1,727.00 | 1,747.00 | 1,656.00 | 1,708.00 | 1,708.00 | 19,475 |
| 2026-10-12 | 1,713.00 | 1,810.00 | 1,710.00 | 1,727.00 | 1,727.00 | 5,697 |
| 2026-10-08 | 1,751.00 | 1,758.00 | 1,710.00 | 1,740.00 | 1,740.00 | 10,308 |
| 2026-10-07 | 1,780.00 | 1,791.00 | 1,740.00 | 1,751.00 | 1,751.00 | 8,900 |
| 2026-10-06 | 1,734.00 | 1,794.00 | 1,688.00 | 1,780.00 | 1,780.00 | 23,469 |
| 2026-10-02 | 1,770.00 | 1,779.00 | 1,711.00 | 1,734.00 | 1,734.00 | 5,434 |
| 2026-10-01 | 1,731.00 | 1,778.00 | 1,701.00 | 1,750.00 | 1,750.00 | 15,755 |
| 2026-09-30 | 1,810.00 | 1,810.00 | 1,726.00 | 1,730.00 | 1,730.00 | 11,052 |
| 2026-09-29 | 1,714.00 | 1,761.00 | 1,683.00 | 1,755.00 | 1,755.00 | 12,245 |
| 2026-09-28 | 1,698.00 | 1,733.00 | 1,687.00 | 1,714.00 | 1,714.00 | 34,319 |
| 2026-09-23 | 1,727.00 | 1,778.00 | 1,698.00 | 1,698.00 | 1,698.00 | 24,239 |
| 2026-09-22 | 1,752.00 | 1,800.00 | 1,686.00 | 1,727.00 | 1,727.00 | 13,498 |
| 2026-09-21 | 1,733.00 | 1,734.00 | 1,663.00 | 1,734.00 | 1,734.00 | 19,138 |
| 2026-09-18 | 1,794.00 | 1,794.00 | 1,732.00 | 1,733.00 | 1,733.00 | 15,748 |
| 2026-09-17 | 1,798.00 | 1,802.00 | 1,732.00 | 1,792.00 | 1,792.00 | 12,942 |
| 2026-09-16 | 1,747.00 | 1,827.00 | 1,731.00 | 1,803.00 | 1,803.00 | 8,450 |
| 2026-09-15 | 1,751.00 | 1,794.00 | 1,701.00 | 1,747.00 | 1,747.00 | 54,579 |
| 2026-09-14 | 1,751.00 | 1,786.00 | 1,715.00 | 1,753.00 | 1,753.00 | 18,493 |
| 2026-09-11 | 1,824.00 | 1,829.00 | 1,777.00 | 1,786.00 | 1,786.00 | 24,538 |
| 2026-09-10 | 1,827.00 | 1,867.00 | 1,762.00 | 1,824.00 | 1,824.00 | 52,665 |
| 2026-09-09 | 1,803.00 | 1,849.00 | 1,760.00 | 1,808.00 | 1,808.00 | 66,279 |
| 2026-09-08 | 1,803.00 | 1,833.00 | 1,790.00 | 1,803.00 | 1,803.00 | 18,258 |
| 2026-09-07 | 1,840.00 | 1,869.00 | 1,803.00 | 1,815.00 | 1,815.00 | 19,287 |
| 2026-09-04 | 1,830.00 | 1,920.00 | 1,775.00 | 1,821.00 | 1,821.00 | 9,875 |
| 2026-09-03 | 1,847.00 | 1,847.00 | 1,759.00 | 1,830.00 | 1,830.00 | 31,039 |
| 2026-09-02 | 1,849.00 | 1,849.00 | 1,785.00 | 1,848.00 | 1,848.00 | 26,027 |
| 2026-09-01 | 1,895.00 | 1,974.00 | 1,800.00 | 1,850.00 | 1,850.00 | 32,406 |
| 2026-08-31 | 1,900.00 | 1,997.00 | 1,805.00 | 1,895.00 | 1,895.00 | 25,756 |
| 2026-08-28 | 1,930.00 | 1,998.00 | 1,877.00 | 1,894.00 | 1,894.00 | 38,092 |
| 2026-08-27 | 1,970.00 | 1,970.00 | 1,897.00 | 1,929.00 | 1,929.00 | 16,225 |
| 2026-08-26 | 1,950.00 | 1,990.00 | 1,936.00 | 1,953.00 | 1,953.00 | 22,411 |
| 2026-08-25 | 1,945.00 | 1,949.00 | 1,924.00 | 1,946.00 | 1,946.00 | 12,252 |
| 2026-08-24 | 1,900.00 | 2,000.00 | 1,900.00 | 1,945.00 | 1,945.00 | 39,036 |
| 2026-08-21 | 1,985.00 | 1,985.00 | 1,885.00 | 1,910.00 | 1,910.00 | 33,548 |
| 2026-08-20 | 1,977.00 | 2,005.00 | 1,914.00 | 1,985.00 | 1,985.00 | 80,793 |
| 2026-08-19 | 1,825.00 | 1,985.00 | 1,825.00 | 1,928.00 | 1,928.00 | 74,581 |
| 2026-08-18 | 1,867.00 | 1,945.00 | 1,859.00 | 1,897.00 | 1,897.00 | 130,996 |
| 2026-08-14 | 1,860.00 | 1,915.00 | 1,804.00 | 1,867.00 | 1,867.00 | 20,524 |
| 2026-08-13 | 1,858.00 | 1,925.00 | 1,828.00 | 1,882.00 | 1,882.00 | 40,295 |
| 2026-08-12 | 1,900.00 | 1,927.00 | 1,838.00 | 1,858.00 | 1,858.00 | 17,113 |
| 2026-08-11 | 1,860.00 | 1,894.00 | 1,734.00 | 1,863.00 | 1,863.00 | 21,435 |
| 2026-08-10 | 1,725.00 | 1,865.00 | 1,671.00 | 1,838.00 | 1,838.00 | 32,213 |
| 2026-08-07 | 1,720.00 | 1,745.00 | 1,680.00 | 1,724.00 | 1,724.00 | 32,474 |
| 2026-08-06 | 1,800.00 | 1,915.00 | 1,630.00 | 1,720.00 | 1,720.00 | 204,364 |
| 2026-08-05 | 1,770.00 | 1,812.00 | 1,761.00 | 1,807.00 | 1,807.00 | 23,933 |
| 2026-08-04 | 1,773.00 | 1,849.00 | 1,748.00 | 1,767.00 | 1,767.00 | 30,379 |
| 2026-08-03 | 1,737.00 | 1,880.00 | 1,698.00 | 1,791.00 | 1,791.00 | 26,729 |
| 2026-07-31 | 1,685.00 | 1,800.00 | 1,629.00 | 1,740.00 | 1,740.00 | 23,439 |
| 2026-07-30 | 1,688.00 | 1,688.00 | 1,567.00 | 1,649.00 | 1,649.00 | 30,113 |
| 2026-07-29 | 1,700.00 | 1,860.00 | 1,499.00 | 1,562.00 | 1,562.00 | 107,708 |
| 2026-07-28 | 1,830.00 | 1,830.00 | 1,676.00 | 1,700.00 | 1,700.00 | 25,765 |
| 2026-07-27 | 1,811.00 | 1,830.00 | 1,777.00 | 1,830.00 | 1,830.00 | 20,635 |
| 2026-07-24 | 1,820.00 | 1,856.00 | 1,796.00 | 1,801.00 | 1,801.00 | 22,225 |
| 2026-07-23 | 1,748.00 | 1,838.00 | 1,748.00 | 1,820.00 | 1,820.00 | 22,149 |
| 2026-07-22 | 1,705.00 | 1,856.00 | 1,700.00 | 1,749.00 | 1,749.00 | 52,095 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.