See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.33▲ 2.24%
← 069140.KQ stock page

Nuriplan Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-301,960.001,994.001,920.001,930.001,930.00132,778
2024-01-292,000.002,020.001,945.001,960.001,960.00192,335
2024-01-261,941.002,025.001,941.002,000.002,000.00280,301
2024-01-251,986.001,991.001,880.001,928.001,928.00251,094
2024-01-241,975.002,005.001,972.001,991.001,991.00143,232
2024-01-232,015.002,020.001,965.001,975.001,975.00203,883
2024-01-222,000.002,055.001,955.002,020.002,020.00461,944
2024-01-191,945.002,010.001,930.001,944.001,944.00130,703
2024-01-181,950.001,984.001,921.001,945.001,945.00156,456
2024-01-172,045.002,045.001,950.001,950.001,950.00145,857
2024-01-161,999.002,065.001,986.002,045.002,045.00201,003
2024-01-152,020.002,035.001,995.001,999.001,999.00125,794
2024-01-122,010.002,070.002,010.002,035.002,035.00277,449
2024-01-112,020.002,035.002,005.002,010.002,010.0090,207
2024-01-102,020.002,040.001,998.002,020.002,020.00187,472
2024-01-091,981.002,020.001,980.002,000.002,000.00133,953
2024-01-081,943.002,035.001,935.001,980.001,980.00344,598
2024-01-051,955.001,955.001,905.001,950.001,950.00289,066
2024-01-042,000.002,260.001,945.001,955.001,955.002,832,826
2024-01-031,946.002,020.001,921.002,000.002,000.00220,011
2024-01-021,914.001,947.001,885.001,947.001,947.00181,758
2023-12-281,935.001,970.001,887.001,914.001,914.00169,885
2023-12-271,923.001,945.001,901.001,935.001,935.00177,837
2023-12-261,986.001,986.001,857.001,923.001,923.00305,162
2023-12-222,030.002,070.001,981.001,986.001,986.00550,390
2023-12-212,090.002,090.002,020.002,020.002,020.00352,884
2023-12-202,090.002,145.002,030.002,085.002,085.001,834,552
2023-12-192,500.002,530.002,400.002,510.002,510.00108,071
2023-12-182,735.002,735.002,500.002,500.002,500.00226,558
2023-12-152,695.002,865.002,600.002,800.002,800.00489,703
2023-12-142,570.002,700.002,455.002,690.002,690.0092,711
2023-12-132,685.002,685.002,530.002,570.002,570.0068,096
2023-12-122,630.002,730.002,575.002,685.002,685.0092,362
2023-12-112,520.002,675.002,500.002,620.002,620.00149,425
2023-12-082,405.002,595.002,405.002,500.002,500.0088,825
2023-12-072,405.002,565.002,405.002,405.002,405.00120,809
2023-12-062,320.002,550.002,275.002,395.002,395.00160,338
2023-12-052,385.002,460.002,315.002,325.002,325.0091,105
2023-12-042,415.002,440.002,350.002,360.002,360.0098,366
2023-12-012,470.002,515.002,350.002,370.002,370.0097,900
2023-11-302,470.002,540.002,405.002,470.002,470.00107,064
2023-11-292,550.002,550.002,420.002,470.002,470.00113,547
2023-11-282,740.002,775.002,550.002,550.002,550.00192,808
2023-11-272,820.002,935.002,660.002,740.002,740.00178,651
2023-11-242,820.002,920.002,710.002,820.002,820.00209,071
2023-11-232,980.003,000.002,800.002,830.002,830.00365,921
2023-11-222,715.003,280.002,705.002,975.002,975.002,474,981
2023-11-212,575.003,115.002,575.002,705.002,705.00968,946
2023-11-202,505.002,670.002,340.002,570.002,570.00232,545
2023-11-172,680.002,680.002,415.002,505.002,505.00243,158
2023-11-162,900.002,910.002,620.002,730.002,730.00367,720
2023-11-152,650.002,895.002,650.002,800.002,800.00308,450
2023-11-142,970.002,970.002,625.002,645.002,645.00575,132
2023-11-132,855.002,930.002,615.002,615.002,615.00351,141
2023-11-103,085.003,085.002,510.002,880.002,880.00642,878
2023-11-093,200.003,285.003,040.003,130.003,130.00397,548
2023-11-083,425.003,490.003,190.003,220.003,220.00421,262
2023-11-073,300.003,865.003,200.003,490.003,490.002,613,445
2023-11-063,570.003,850.003,260.003,390.003,390.001,946,619
2023-11-033,135.003,730.003,100.003,730.003,730.002,376,069
← NewerPage 12 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.