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%WTI99.39▲ 2.31%
← 069140.KQ stock page

Nuriplan Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,405.003,675.003,080.003,150.003,150.006,135,857
2023-11-012,195.002,830.002,195.002,830.002,830.00497,897
2023-10-312,175.002,385.002,020.002,180.002,180.00129,505
2023-10-302,195.002,195.001,982.002,165.002,165.0036,082
2023-10-272,265.002,265.002,155.002,155.002,155.0019,392
2023-10-262,315.002,315.002,150.002,265.002,265.0028,227
2023-10-252,410.002,440.002,315.002,315.002,315.0028,083
2023-10-242,260.002,370.002,215.002,340.002,340.0031,247
2023-10-232,205.002,260.002,180.002,260.002,260.0021,873
2023-10-202,310.002,310.002,100.002,205.002,205.0064,256
2023-10-192,390.002,405.002,235.002,310.002,310.0019,992
2023-10-182,350.002,480.002,330.002,390.002,390.0051,691
2023-10-172,555.002,570.002,350.002,350.002,350.0069,632
2023-10-162,635.002,635.002,470.002,570.002,570.0022,045
2023-10-132,670.002,685.002,590.002,635.002,635.0019,344
2023-10-122,665.002,720.002,615.002,670.002,670.0026,573
2023-10-112,575.002,695.002,575.002,655.002,655.0017,421
2023-10-102,565.002,695.002,565.002,575.002,575.0033,867
2023-10-062,550.002,700.002,550.002,565.002,565.0065,674
2023-10-052,450.002,825.002,430.002,550.002,550.00190,750
2023-10-042,510.002,560.002,450.002,475.002,475.0052,909
2023-09-272,275.002,690.002,275.002,500.002,500.00390,322
2023-09-262,250.002,555.002,195.002,275.002,275.00273,754
2023-09-252,775.002,780.002,645.002,645.002,234.76150,825
2023-09-222,830.002,875.002,775.002,820.002,382.6233,100
2023-09-212,960.002,960.002,830.002,830.002,391.0772,722
2023-09-202,960.002,990.002,945.002,950.002,492.4634,563
2023-09-193,025.003,030.002,955.002,975.002,513.5846,596
2023-09-183,025.003,070.002,985.003,025.002,555.8390,209
2023-09-153,065.003,080.002,995.003,025.002,555.83111,579
2023-09-143,025.003,080.002,990.003,050.002,576.95104,615
2023-09-133,005.003,090.002,945.003,080.002,602.30165,223
2023-09-123,125.003,235.003,010.003,010.002,543.15385,001
2023-09-113,450.003,685.003,120.003,125.002,640.322,025,940
2023-09-084,555.004,570.004,360.004,450.003,759.8158,316
2023-09-074,585.004,585.004,500.004,555.003,848.5229,745
2023-09-064,620.004,645.004,530.004,585.003,873.8742,702
2023-09-054,880.004,880.004,575.004,620.003,903.4474,340
2023-09-044,915.004,915.004,735.004,800.004,055.5287,086
2023-09-014,775.004,855.004,650.004,780.004,038.6352,024
2023-08-315,000.005,000.004,700.004,780.004,038.6396,860
2023-08-305,120.005,120.004,850.004,950.004,182.26101,230
2023-08-295,030.005,240.004,875.005,140.004,342.79174,277
2023-08-284,600.005,230.004,510.005,010.004,232.95767,246
2023-08-254,490.004,565.004,315.004,440.003,751.3689,345
2023-08-244,605.004,615.004,275.004,490.003,793.61169,217
2023-08-234,415.005,620.004,415.004,605.003,890.771,990,453
2023-08-224,510.004,525.004,315.004,335.003,662.6558,897
2023-08-214,405.004,630.004,200.004,510.003,810.50133,790
2023-08-184,490.004,490.004,130.004,245.003,586.6032,984
2023-08-174,600.004,600.004,140.004,315.003,645.7561,548
2023-08-164,470.004,690.004,305.004,450.003,759.81287,173
2023-08-144,300.004,470.004,200.004,285.003,620.4024,444
2023-08-114,275.004,285.004,135.004,180.003,531.6919,237
2023-08-104,205.004,205.004,085.004,135.003,493.6715,093
2023-08-094,125.004,155.004,075.004,085.003,451.4211,872
2023-08-084,180.004,210.004,100.004,100.003,464.0919,357
2023-08-074,425.004,425.004,130.004,180.003,531.6916,344
2023-08-044,245.004,330.004,130.004,250.003,590.8311,975
2023-08-034,350.004,350.004,195.004,245.003,586.6021,443
← NewerPage 13 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.