Nuriplan Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 4,350.00 | 4,350.00 | 4,195.00 | 4,245.00 | 3,586.60 | 21,443 |
| 2023-08-02 | 4,255.00 | 4,360.00 | 4,250.00 | 4,360.00 | 3,683.77 | 25,673 |
| 2023-08-01 | 4,240.00 | 4,485.00 | 4,165.00 | 4,255.00 | 3,595.05 | 28,247 |
| 2023-07-31 | 4,295.00 | 4,295.00 | 4,055.00 | 4,155.00 | 3,510.56 | 28,541 |
| 2023-07-28 | 3,985.00 | 4,295.00 | 3,985.00 | 4,195.00 | 3,544.36 | 33,493 |
| 2023-07-27 | 3,825.00 | 4,085.00 | 3,825.00 | 3,935.00 | 3,324.69 | 33,699 |
| 2023-07-26 | 4,115.00 | 4,140.00 | 3,790.00 | 3,860.00 | 3,261.32 | 96,195 |
| 2023-07-25 | 4,210.00 | 4,300.00 | 4,010.00 | 4,115.00 | 3,476.77 | 63,580 |
| 2023-07-24 | 4,400.00 | 4,455.00 | 4,200.00 | 4,210.00 | 3,557.03 | 55,080 |
| 2023-07-21 | 4,550.00 | 4,565.00 | 4,400.00 | 4,400.00 | 3,717.56 | 145,625 |
| 2023-07-20 | 5,170.00 | 5,170.00 | 4,615.00 | 4,620.00 | 3,903.44 | 368,332 |
| 2023-07-19 | 4,930.00 | 5,340.00 | 4,930.00 | 5,310.00 | 4,486.42 | 295,463 |
| 2023-07-18 | 4,540.00 | 4,990.00 | 4,425.00 | 4,960.00 | 4,190.71 | 226,255 |
| 2023-07-17 | 4,620.00 | 4,715.00 | 4,460.00 | 4,505.00 | 3,806.28 | 24,850 |
| 2023-07-14 | 4,735.00 | 4,740.00 | 4,500.00 | 4,505.00 | 3,806.28 | 25,394 |
| 2023-07-13 | 4,580.00 | 4,630.00 | 4,505.00 | 4,540.00 | 3,835.85 | 19,348 |
| 2023-07-12 | 4,600.00 | 4,610.00 | 4,535.00 | 4,535.00 | 3,831.63 | 15,700 |
| 2023-07-11 | 4,660.00 | 4,730.00 | 4,555.00 | 4,570.00 | 3,861.20 | 40,011 |
| 2023-07-10 | 4,730.00 | 4,735.00 | 4,550.00 | 4,695.00 | 3,966.81 | 24,060 |
| 2023-07-07 | 4,685.00 | 5,300.00 | 4,565.00 | 4,730.00 | 3,996.38 | 442,426 |
| 2023-07-06 | 4,730.00 | 4,995.00 | 4,540.00 | 4,760.00 | 4,021.73 | 97,821 |
| 2023-07-05 | 4,790.00 | 5,000.00 | 4,730.00 | 4,730.00 | 3,996.38 | 20,898 |
| 2023-07-04 | 4,900.00 | 4,930.00 | 4,790.00 | 4,790.00 | 4,047.08 | 23,339 |
| 2023-07-03 | 4,930.00 | 4,995.00 | 4,890.00 | 4,895.00 | 4,135.79 | 16,697 |
| 2023-06-30 | 4,875.00 | 4,970.00 | 4,845.00 | 4,890.00 | 4,131.57 | 17,133 |
| 2023-06-29 | 5,060.00 | 5,060.00 | 4,835.00 | 4,835.00 | 4,085.10 | 47,974 |
| 2023-06-28 | 5,080.00 | 5,110.00 | 4,995.00 | 4,995.00 | 4,220.28 | 27,116 |
| 2023-06-27 | 5,120.00 | 5,130.00 | 5,000.00 | 5,090.00 | 4,300.55 | 25,502 |
| 2023-06-26 | 5,130.00 | 5,150.00 | 4,995.00 | 5,130.00 | 4,334.34 | 33,310 |
| 2023-06-23 | 5,200.00 | 5,200.00 | 5,090.00 | 5,150.00 | 4,351.24 | 26,948 |
| 2023-06-22 | 5,210.00 | 5,250.00 | 5,060.00 | 5,200.00 | 4,393.49 | 21,424 |
| 2023-06-21 | 5,370.00 | 5,370.00 | 5,170.00 | 5,210.00 | 4,401.93 | 10,330 |
| 2023-06-20 | 5,360.00 | 5,390.00 | 5,210.00 | 5,240.00 | 4,427.28 | 18,234 |
| 2023-06-19 | 5,200.00 | 5,380.00 | 5,150.00 | 5,330.00 | 4,503.32 | 37,714 |
| 2023-06-16 | 5,140.00 | 5,250.00 | 5,140.00 | 5,200.00 | 4,393.49 | 18,783 |
| 2023-06-15 | 5,290.00 | 5,290.00 | 5,100.00 | 5,170.00 | 4,368.14 | 24,507 |
| 2023-06-14 | 5,260.00 | 5,310.00 | 5,160.00 | 5,170.00 | 4,368.14 | 38,639 |
| 2023-06-13 | 5,360.00 | 5,360.00 | 5,240.00 | 5,240.00 | 4,427.28 | 25,367 |
| 2023-06-12 | 5,200.00 | 5,390.00 | 5,120.00 | 5,390.00 | 4,554.02 | 33,716 |
| 2023-06-09 | 5,220.00 | 5,280.00 | 5,160.00 | 5,200.00 | 4,393.49 | 37,920 |
| 2023-06-08 | 5,320.00 | 5,400.00 | 5,200.00 | 5,220.00 | 4,410.38 | 26,252 |
| 2023-06-07 | 5,210.00 | 5,350.00 | 5,130.00 | 5,320.00 | 4,494.87 | 30,834 |
| 2023-06-05 | 5,240.00 | 5,300.00 | 5,170.00 | 5,210.00 | 4,401.93 | 12,391 |
| 2023-06-02 | 5,280.00 | 5,280.00 | 5,160.00 | 5,260.00 | 4,444.18 | 18,364 |
| 2023-06-01 | 5,190.00 | 5,260.00 | 5,110.00 | 5,200.00 | 4,393.49 | 13,655 |
| 2023-05-31 | 5,200.00 | 5,250.00 | 5,150.00 | 5,190.00 | 4,385.04 | 34,779 |
| 2023-05-30 | 5,340.00 | 5,340.00 | 5,140.00 | 5,170.00 | 4,368.14 | 78,277 |
| 2023-05-26 | 5,310.00 | 5,370.00 | 5,230.00 | 5,340.00 | 4,511.77 | 50,903 |
| 2023-05-25 | 5,320.00 | 5,440.00 | 5,270.00 | 5,370.00 | 4,537.12 | 41,086 |
| 2023-05-24 | 5,380.00 | 5,460.00 | 5,220.00 | 5,400.00 | 4,562.47 | 45,770 |
| 2023-05-23 | 5,440.00 | 5,520.00 | 5,300.00 | 5,340.00 | 4,511.77 | 80,276 |
| 2023-05-22 | 5,400.00 | 5,490.00 | 5,260.00 | 5,440.00 | 4,596.26 | 80,503 |
| 2023-05-19 | 5,550.00 | 5,550.00 | 5,260.00 | 5,370.00 | 4,537.12 | 114,908 |
| 2023-05-18 | 5,650.00 | 5,730.00 | 5,330.00 | 5,560.00 | 4,697.65 | 345,681 |
| 2023-05-17 | 5,160.00 | 6,230.00 | 5,020.00 | 5,800.00 | 4,900.43 | 1,914,848 |
| 2023-05-16 | 5,010.00 | 5,160.00 | 4,960.00 | 5,100.00 | 4,309.00 | 45,911 |
| 2023-05-15 | 5,190.00 | 5,260.00 | 5,010.00 | 5,030.00 | 4,249.85 | 55,978 |
| 2023-05-12 | 5,180.00 | 5,360.00 | 5,120.00 | 5,190.00 | 4,385.04 | 47,582 |
| 2023-05-11 | 5,040.00 | 5,410.00 | 5,040.00 | 5,180.00 | 4,376.59 | 131,743 |
| 2023-05-10 | 5,060.00 | 5,220.00 | 4,990.00 | 5,040.00 | 4,258.30 | 32,412 |
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.