Nuriplan Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,411.00 | 1,417.00 | 1,380.00 | 1,414.00 | 1,414.00 | 49,918 |
| 2024-04-26 | 1,413.00 | 1,429.00 | 1,395.00 | 1,406.00 | 1,406.00 | 34,517 |
| 2024-04-25 | 1,425.00 | 1,439.00 | 1,352.00 | 1,413.00 | 1,413.00 | 51,310 |
| 2024-04-24 | 1,431.00 | 1,448.00 | 1,405.00 | 1,425.00 | 1,425.00 | 27,940 |
| 2024-04-23 | 1,436.00 | 1,449.00 | 1,418.00 | 1,425.00 | 1,425.00 | 66,235 |
| 2024-04-22 | 1,435.00 | 1,491.00 | 1,409.00 | 1,436.00 | 1,436.00 | 65,351 |
| 2024-04-19 | 1,432.00 | 1,460.00 | 1,400.00 | 1,435.00 | 1,435.00 | 55,422 |
| 2024-04-18 | 1,414.00 | 1,467.00 | 1,407.00 | 1,432.00 | 1,432.00 | 46,851 |
| 2024-04-17 | 1,410.00 | 1,440.00 | 1,385.00 | 1,414.00 | 1,414.00 | 74,433 |
| 2024-04-16 | 1,384.00 | 1,422.00 | 1,376.00 | 1,419.00 | 1,419.00 | 68,601 |
| 2024-04-15 | 1,435.00 | 1,443.00 | 1,403.00 | 1,440.00 | 1,440.00 | 50,778 |
| 2024-04-12 | 1,453.00 | 1,475.00 | 1,440.00 | 1,446.00 | 1,446.00 | 60,403 |
| 2024-04-11 | 1,470.00 | 1,482.00 | 1,448.00 | 1,466.00 | 1,466.00 | 88,449 |
| 2024-04-09 | 1,458.00 | 1,539.00 | 1,447.00 | 1,510.00 | 1,510.00 | 91,214 |
| 2024-04-08 | 1,474.00 | 1,477.00 | 1,417.00 | 1,458.00 | 1,458.00 | 92,562 |
| 2024-04-05 | 1,478.00 | 1,494.00 | 1,474.00 | 1,474.00 | 1,474.00 | 59,693 |
| 2024-04-04 | 1,490.00 | 1,495.00 | 1,478.00 | 1,493.00 | 1,493.00 | 75,832 |
| 2024-04-03 | 1,505.00 | 1,513.00 | 1,484.00 | 1,490.00 | 1,490.00 | 82,397 |
| 2024-04-02 | 1,551.00 | 1,579.00 | 1,505.00 | 1,513.00 | 1,513.00 | 100,599 |
| 2024-04-01 | 1,508.00 | 1,650.00 | 1,508.00 | 1,551.00 | 1,551.00 | 174,123 |
| 2024-03-29 | 1,515.00 | 1,540.00 | 1,505.00 | 1,523.00 | 1,523.00 | 53,198 |
| 2024-03-28 | 1,520.00 | 1,539.00 | 1,504.00 | 1,514.00 | 1,514.00 | 69,883 |
| 2024-03-27 | 1,521.00 | 1,555.00 | 1,520.00 | 1,520.00 | 1,520.00 | 50,110 |
| 2024-03-26 | 1,538.00 | 1,547.00 | 1,501.00 | 1,515.00 | 1,515.00 | 81,821 |
| 2024-03-25 | 1,549.00 | 1,570.00 | 1,533.00 | 1,549.00 | 1,549.00 | 133,261 |
| 2024-03-22 | 1,576.00 | 1,829.00 | 1,548.00 | 1,549.00 | 1,549.00 | 1,294,339 |
| 2024-03-21 | 1,547.00 | 1,568.00 | 1,517.00 | 1,547.00 | 1,547.00 | 66,597 |
| 2024-03-20 | 1,506.00 | 1,562.00 | 1,505.00 | 1,547.00 | 1,547.00 | 45,237 |
| 2024-03-19 | 1,543.00 | 1,558.00 | 1,499.00 | 1,503.00 | 1,503.00 | 63,513 |
| 2024-03-18 | 1,502.00 | 1,578.00 | 1,502.00 | 1,543.00 | 1,543.00 | 86,278 |
| 2024-03-15 | 1,540.00 | 1,549.00 | 1,500.00 | 1,502.00 | 1,502.00 | 109,995 |
| 2024-03-14 | 1,571.00 | 1,571.00 | 1,536.00 | 1,550.00 | 1,550.00 | 45,501 |
| 2024-03-13 | 1,603.00 | 1,603.00 | 1,565.00 | 1,571.00 | 1,571.00 | 42,511 |
| 2024-03-12 | 1,630.00 | 1,639.00 | 1,570.00 | 1,615.00 | 1,615.00 | 125,308 |
| 2024-03-11 | 1,533.00 | 1,800.00 | 1,532.00 | 1,630.00 | 1,630.00 | 929,324 |
| 2024-03-08 | 1,547.00 | 1,548.00 | 1,521.00 | 1,529.00 | 1,529.00 | 59,705 |
| 2024-03-07 | 1,565.00 | 1,586.00 | 1,544.00 | 1,547.00 | 1,547.00 | 51,033 |
| 2024-03-06 | 1,600.00 | 1,600.00 | 1,550.00 | 1,565.00 | 1,565.00 | 34,336 |
| 2024-03-05 | 1,583.00 | 1,614.00 | 1,535.00 | 1,602.00 | 1,602.00 | 84,327 |
| 2024-03-04 | 1,636.00 | 1,640.00 | 1,583.00 | 1,583.00 | 1,583.00 | 133,991 |
| 2024-02-29 | 1,657.00 | 1,659.00 | 1,634.00 | 1,636.00 | 1,636.00 | 44,759 |
| 2024-02-28 | 1,665.00 | 1,675.00 | 1,631.00 | 1,659.00 | 1,659.00 | 96,414 |
| 2024-02-27 | 1,704.00 | 1,704.00 | 1,661.00 | 1,679.00 | 1,679.00 | 68,240 |
| 2024-02-26 | 1,696.00 | 1,730.00 | 1,680.00 | 1,704.00 | 1,704.00 | 64,217 |
| 2024-02-23 | 1,699.00 | 1,708.00 | 1,686.00 | 1,696.00 | 1,696.00 | 55,053 |
| 2024-02-22 | 1,709.00 | 1,715.00 | 1,697.00 | 1,699.00 | 1,699.00 | 27,572 |
| 2024-02-21 | 1,715.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,700.00 | 106,745 |
| 2024-02-20 | 1,732.00 | 1,732.00 | 1,709.00 | 1,715.00 | 1,715.00 | 29,134 |
| 2024-02-19 | 1,700.00 | 1,770.00 | 1,690.00 | 1,723.00 | 1,723.00 | 164,204 |
| 2024-02-16 | 1,753.00 | 1,755.00 | 1,690.00 | 1,716.00 | 1,716.00 | 120,229 |
| 2024-02-15 | 1,730.00 | 1,756.00 | 1,717.00 | 1,744.00 | 1,744.00 | 35,335 |
| 2024-02-14 | 1,702.00 | 1,750.00 | 1,702.00 | 1,730.00 | 1,730.00 | 63,955 |
| 2024-02-13 | 1,712.00 | 1,734.00 | 1,700.00 | 1,718.00 | 1,718.00 | 99,323 |
| 2024-02-08 | 1,702.00 | 1,727.00 | 1,685.00 | 1,710.00 | 1,710.00 | 124,538 |
| 2024-02-07 | 1,701.00 | 1,735.00 | 1,673.00 | 1,702.00 | 1,702.00 | 120,325 |
| 2024-02-06 | 1,714.00 | 1,736.00 | 1,655.00 | 1,701.00 | 1,701.00 | 158,150 |
| 2024-02-05 | 1,737.00 | 1,737.00 | 1,650.00 | 1,705.00 | 1,705.00 | 262,796 |
| 2024-02-02 | 1,686.00 | 1,768.00 | 1,653.00 | 1,701.00 | 1,701.00 | 230,378 |
| 2024-02-01 | 1,834.00 | 1,852.00 | 1,651.00 | 1,686.00 | 1,686.00 | 705,322 |
| 2024-01-31 | 2,060.00 | 2,180.00 | 1,800.00 | 1,834.00 | 1,834.00 | 2,501,697 |
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.