Nuriplan Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,545.00 | 1,589.00 | 1,545.00 | 1,561.00 | 1,561.00 | 37,547 |
| 2024-07-25 | 1,567.00 | 1,567.00 | 1,508.00 | 1,558.00 | 1,558.00 | 65,773 |
| 2024-07-24 | 1,596.00 | 1,609.00 | 1,570.00 | 1,570.00 | 1,570.00 | 31,405 |
| 2024-07-23 | 1,616.00 | 1,643.00 | 1,559.00 | 1,596.00 | 1,596.00 | 61,550 |
| 2024-07-22 | 1,640.00 | 1,641.00 | 1,600.00 | 1,616.00 | 1,616.00 | 42,300 |
| 2024-07-19 | 1,663.00 | 1,663.00 | 1,620.00 | 1,641.00 | 1,641.00 | 68,077 |
| 2024-07-18 | 1,666.00 | 1,677.00 | 1,646.00 | 1,666.00 | 1,666.00 | 32,461 |
| 2024-07-17 | 1,690.00 | 1,692.00 | 1,663.00 | 1,682.00 | 1,682.00 | 31,086 |
| 2024-07-16 | 1,660.00 | 1,734.00 | 1,655.00 | 1,692.00 | 1,692.00 | 52,592 |
| 2024-07-15 | 1,678.00 | 1,680.00 | 1,650.00 | 1,677.00 | 1,677.00 | 45,852 |
| 2024-07-12 | 1,673.00 | 1,680.00 | 1,631.00 | 1,675.00 | 1,675.00 | 59,147 |
| 2024-07-11 | 1,670.00 | 1,690.00 | 1,623.00 | 1,680.00 | 1,680.00 | 102,932 |
| 2024-07-10 | 1,622.00 | 1,850.00 | 1,594.00 | 1,622.00 | 1,622.00 | 457,628 |
| 2024-07-09 | 1,645.00 | 1,645.00 | 1,616.00 | 1,622.00 | 1,622.00 | 20,346 |
| 2024-07-08 | 1,629.00 | 1,643.00 | 1,606.00 | 1,640.00 | 1,640.00 | 27,273 |
| 2024-07-05 | 1,609.00 | 1,640.00 | 1,609.00 | 1,637.00 | 1,637.00 | 27,499 |
| 2024-07-04 | 1,628.00 | 1,645.00 | 1,618.00 | 1,640.00 | 1,640.00 | 19,240 |
| 2024-07-03 | 1,675.00 | 1,683.00 | 1,615.00 | 1,638.00 | 1,638.00 | 32,982 |
| 2024-07-02 | 1,707.00 | 1,747.00 | 1,631.00 | 1,675.00 | 1,675.00 | 49,911 |
| 2024-07-01 | 1,750.00 | 1,750.00 | 1,671.00 | 1,707.00 | 1,707.00 | 56,019 |
| 2024-06-28 | 1,767.00 | 1,767.00 | 1,702.00 | 1,750.00 | 1,750.00 | 50,060 |
| 2024-06-27 | 1,703.00 | 1,769.00 | 1,702.00 | 1,750.00 | 1,750.00 | 70,124 |
| 2024-06-26 | 1,649.00 | 1,728.00 | 1,634.00 | 1,703.00 | 1,703.00 | 45,402 |
| 2024-06-25 | 1,606.00 | 1,696.00 | 1,606.00 | 1,662.00 | 1,662.00 | 41,670 |
| 2024-06-24 | 1,621.00 | 1,694.00 | 1,589.00 | 1,658.00 | 1,658.00 | 45,713 |
| 2024-06-21 | 1,571.00 | 1,617.00 | 1,563.00 | 1,614.00 | 1,614.00 | 35,359 |
| 2024-06-20 | 1,610.00 | 1,640.00 | 1,581.00 | 1,586.00 | 1,586.00 | 34,150 |
| 2024-06-19 | 1,615.00 | 1,650.00 | 1,600.00 | 1,610.00 | 1,610.00 | 33,754 |
| 2024-06-18 | 1,600.00 | 1,625.00 | 1,596.00 | 1,625.00 | 1,625.00 | 33,800 |
| 2024-06-17 | 1,681.00 | 1,681.00 | 1,595.00 | 1,600.00 | 1,600.00 | 97,302 |
| 2024-06-14 | 1,725.00 | 1,766.00 | 1,670.00 | 1,681.00 | 1,681.00 | 61,614 |
| 2024-06-13 | 1,725.00 | 1,770.00 | 1,717.00 | 1,725.00 | 1,725.00 | 45,337 |
| 2024-06-12 | 1,711.00 | 1,758.00 | 1,711.00 | 1,725.00 | 1,725.00 | 27,297 |
| 2024-06-11 | 1,720.00 | 1,750.00 | 1,698.00 | 1,710.00 | 1,710.00 | 42,726 |
| 2024-06-10 | 1,784.00 | 1,784.00 | 1,664.00 | 1,720.00 | 1,720.00 | 56,164 |
| 2024-06-07 | 1,715.00 | 1,799.00 | 1,670.00 | 1,768.00 | 1,768.00 | 63,604 |
| 2024-06-05 | 1,881.00 | 1,881.00 | 1,695.00 | 1,715.00 | 1,715.00 | 156,300 |
| 2024-06-04 | 1,895.00 | 1,940.00 | 1,816.00 | 1,882.00 | 1,882.00 | 239,486 |
| 2024-06-03 | 1,786.00 | 1,888.00 | 1,786.00 | 1,888.00 | 1,888.00 | 287,855 |
| 2024-05-31 | 1,714.00 | 1,805.00 | 1,706.00 | 1,784.00 | 1,784.00 | 222,649 |
| 2024-05-30 | 1,656.00 | 1,716.00 | 1,637.00 | 1,714.00 | 1,714.00 | 79,246 |
| 2024-05-29 | 1,681.00 | 1,681.00 | 1,636.00 | 1,666.00 | 1,666.00 | 65,640 |
| 2024-05-28 | 1,680.00 | 1,697.00 | 1,641.00 | 1,664.00 | 1,664.00 | 58,075 |
| 2024-05-27 | 1,607.00 | 1,670.00 | 1,606.00 | 1,655.00 | 1,655.00 | 67,831 |
| 2024-05-24 | 1,603.00 | 1,625.00 | 1,586.00 | 1,610.00 | 1,610.00 | 51,388 |
| 2024-05-23 | 1,656.00 | 1,656.00 | 1,605.00 | 1,623.00 | 1,623.00 | 73,203 |
| 2024-05-22 | 1,717.00 | 1,717.00 | 1,638.00 | 1,656.00 | 1,656.00 | 92,345 |
| 2024-05-21 | 1,640.00 | 1,725.00 | 1,620.00 | 1,698.00 | 1,698.00 | 237,138 |
| 2024-05-20 | 1,669.00 | 1,677.00 | 1,601.00 | 1,634.00 | 1,634.00 | 172,655 |
| 2024-05-17 | 1,551.00 | 1,698.00 | 1,538.00 | 1,669.00 | 1,669.00 | 921,503 |
| 2024-05-16 | 1,520.00 | 1,521.00 | 1,490.00 | 1,503.00 | 1,503.00 | 35,826 |
| 2024-05-14 | 1,484.00 | 1,550.00 | 1,484.00 | 1,520.00 | 1,520.00 | 65,835 |
| 2024-05-13 | 1,478.00 | 1,498.00 | 1,461.00 | 1,484.00 | 1,484.00 | 38,876 |
| 2024-05-10 | 1,460.00 | 1,480.00 | 1,447.00 | 1,479.00 | 1,479.00 | 26,960 |
| 2024-05-09 | 1,465.00 | 1,485.00 | 1,460.00 | 1,462.00 | 1,462.00 | 22,979 |
| 2024-05-08 | 1,465.00 | 1,555.00 | 1,459.00 | 1,465.00 | 1,465.00 | 90,756 |
| 2024-05-07 | 1,428.00 | 1,509.00 | 1,428.00 | 1,465.00 | 1,465.00 | 41,634 |
| 2024-05-03 | 1,406.00 | 1,432.00 | 1,406.00 | 1,428.00 | 1,428.00 | 26,565 |
| 2024-05-02 | 1,418.00 | 1,421.00 | 1,402.00 | 1,417.00 | 1,417.00 | 27,772 |
| 2024-04-30 | 1,414.00 | 1,429.00 | 1,407.00 | 1,416.00 | 1,416.00 | 22,804 |
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.