Nuriplan Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,240.00 | 5,370.00 | 5,060.00 | 5,060.00 | 4,275.20 | 114,480 |
| 2023-05-04 | 5,240.00 | 5,430.00 | 5,200.00 | 5,300.00 | 4,477.98 | 60,985 |
| 2023-05-03 | 5,120.00 | 5,440.00 | 5,120.00 | 5,240.00 | 4,427.28 | 128,252 |
| 2023-05-02 | 5,170.00 | 5,210.00 | 4,990.00 | 5,120.00 | 4,325.89 | 110,800 |
| 2023-04-28 | 5,440.00 | 5,440.00 | 5,110.00 | 5,170.00 | 4,368.14 | 115,084 |
| 2023-04-27 | 5,200.00 | 5,480.00 | 5,120.00 | 5,450.00 | 4,604.71 | 140,768 |
| 2023-04-26 | 5,540.00 | 5,540.00 | 5,200.00 | 5,200.00 | 4,393.49 | 274,939 |
| 2023-04-25 | 5,850.00 | 5,940.00 | 5,150.00 | 5,650.00 | 4,773.69 | 876,132 |
| 2023-04-24 | 4,960.00 | 6,370.00 | 4,960.00 | 6,080.00 | 5,137.00 | 1,611,163 |
| 2023-04-21 | 5,000.00 | 5,600.00 | 4,845.00 | 5,160.00 | 4,359.69 | 447,786 |
| 2023-04-20 | 5,450.00 | 5,950.00 | 5,000.00 | 5,090.00 | 4,300.55 | 811,552 |
| 2023-04-19 | 5,120.00 | 5,590.00 | 5,060.00 | 5,500.00 | 4,646.96 | 264,114 |
| 2023-04-18 | 5,080.00 | 5,410.00 | 4,800.00 | 5,290.00 | 4,469.53 | 396,381 |
| 2023-04-17 | 4,710.00 | 5,080.00 | 4,700.00 | 4,910.00 | 4,148.46 | 133,352 |
| 2023-04-14 | 4,630.00 | 4,750.00 | 4,610.00 | 4,715.00 | 3,983.71 | 41,202 |
| 2023-04-13 | 4,675.00 | 4,680.00 | 4,545.00 | 4,680.00 | 3,954.14 | 25,186 |
| 2023-04-12 | 4,605.00 | 4,635.00 | 4,355.00 | 4,630.00 | 3,911.89 | 31,090 |
| 2023-04-11 | 4,630.00 | 4,650.00 | 4,525.00 | 4,635.00 | 3,916.12 | 22,050 |
| 2023-04-10 | 4,865.00 | 4,865.00 | 4,610.00 | 4,630.00 | 3,911.89 | 41,890 |
| 2023-04-07 | 4,985.00 | 4,985.00 | 4,740.00 | 4,865.00 | 4,110.44 | 41,974 |
| 2023-04-06 | 4,710.00 | 5,050.00 | 4,600.00 | 4,970.00 | 4,199.16 | 140,463 |
| 2023-04-05 | 4,710.00 | 4,735.00 | 4,620.00 | 4,710.00 | 3,979.48 | 18,392 |
| 2023-04-04 | 4,675.00 | 4,725.00 | 4,580.00 | 4,710.00 | 3,979.48 | 26,357 |
| 2023-04-03 | 4,750.00 | 4,785.00 | 4,480.00 | 4,675.00 | 3,949.91 | 104,847 |
| 2023-03-31 | 4,835.00 | 4,990.00 | 4,750.00 | 4,790.00 | 4,047.08 | 28,188 |
| 2023-03-30 | 4,855.00 | 4,860.00 | 4,795.00 | 4,830.00 | 4,080.87 | 14,784 |
| 2023-03-29 | 4,780.00 | 4,880.00 | 4,780.00 | 4,855.00 | 4,101.99 | 17,782 |
| 2023-03-28 | 4,710.00 | 4,795.00 | 4,690.00 | 4,780.00 | 4,038.63 | 14,708 |
| 2023-03-27 | 4,835.00 | 4,840.00 | 4,670.00 | 4,750.00 | 4,013.28 | 18,886 |
| 2023-03-24 | 4,685.00 | 4,895.00 | 4,680.00 | 4,835.00 | 4,085.10 | 20,483 |
| 2023-03-23 | 4,685.00 | 4,730.00 | 4,620.00 | 4,730.00 | 3,996.38 | 23,055 |
| 2023-03-22 | 4,645.00 | 4,680.00 | 4,550.00 | 4,640.00 | 3,920.34 | 22,025 |
| 2023-03-21 | 4,700.00 | 4,725.00 | 4,580.00 | 4,645.00 | 3,924.57 | 19,935 |
| 2023-03-20 | 4,650.00 | 4,735.00 | 4,600.00 | 4,700.00 | 3,971.03 | 19,047 |
| 2023-03-17 | 4,530.00 | 4,650.00 | 4,485.00 | 4,650.00 | 3,928.79 | 20,579 |
| 2023-03-16 | 4,540.00 | 4,580.00 | 4,415.00 | 4,485.00 | 3,789.38 | 18,723 |
| 2023-03-15 | 4,435.00 | 4,575.00 | 4,435.00 | 4,465.00 | 3,772.48 | 41,421 |
| 2023-03-14 | 4,675.00 | 4,675.00 | 4,420.00 | 4,445.00 | 3,755.59 | 62,072 |
| 2023-03-13 | 4,745.00 | 4,830.00 | 4,670.00 | 4,745.00 | 4,009.06 | 56,534 |
| 2023-03-10 | 4,900.00 | 4,975.00 | 4,860.00 | 4,905.00 | 4,144.24 | 22,830 |
| 2023-03-09 | 5,120.00 | 5,150.00 | 4,910.00 | 4,950.00 | 4,182.26 | 27,606 |
| 2023-03-08 | 5,100.00 | 5,220.00 | 4,815.00 | 5,120.00 | 4,325.89 | 96,256 |
| 2023-03-07 | 5,190.00 | 5,210.00 | 5,100.00 | 5,160.00 | 4,359.69 | 16,823 |
| 2023-03-06 | 5,160.00 | 5,250.00 | 5,100.00 | 5,140.00 | 4,342.79 | 20,709 |
| 2023-03-03 | 5,150.00 | 5,200.00 | 5,100.00 | 5,140.00 | 4,342.79 | 19,019 |
| 2023-03-02 | 5,040.00 | 5,150.00 | 5,020.00 | 5,140.00 | 4,342.79 | 29,691 |
| 2023-02-28 | 5,130.00 | 5,160.00 | 4,960.00 | 4,995.00 | 4,220.28 | 38,800 |
| 2023-02-27 | 5,130.00 | 5,180.00 | 5,060.00 | 5,140.00 | 4,342.79 | 22,133 |
| 2023-02-24 | 5,240.00 | 5,250.00 | 5,150.00 | 5,210.00 | 4,401.93 | 20,673 |
| 2023-02-23 | 5,080.00 | 5,220.00 | 5,080.00 | 5,190.00 | 4,385.04 | 24,791 |
| 2023-02-22 | 5,210.00 | 5,220.00 | 5,110.00 | 5,180.00 | 4,376.59 | 18,521 |
| 2023-02-21 | 5,320.00 | 5,320.00 | 5,210.00 | 5,270.00 | 4,452.63 | 13,277 |
| 2023-02-20 | 5,150.00 | 5,270.00 | 5,120.00 | 5,270.00 | 4,452.63 | 13,048 |
| 2023-02-17 | 5,200.00 | 5,210.00 | 5,150.00 | 5,150.00 | 4,351.24 | 15,652 |
| 2023-02-16 | 5,050.00 | 5,160.00 | 5,050.00 | 5,150.00 | 4,351.24 | 23,265 |
| 2023-02-15 | 5,270.00 | 5,320.00 | 5,090.00 | 5,100.00 | 4,309.00 | 43,149 |
| 2023-02-14 | 5,390.00 | 5,390.00 | 5,100.00 | 5,270.00 | 4,452.63 | 129,038 |
| 2023-02-13 | 5,680.00 | 5,680.00 | 5,420.00 | 5,490.00 | 4,638.51 | 46,588 |
| 2023-02-10 | 5,820.00 | 5,970.00 | 5,610.00 | 5,690.00 | 4,807.49 | 105,970 |
| 2023-02-09 | 5,780.00 | 5,790.00 | 5,690.00 | 5,790.00 | 4,891.98 | 62,694 |
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.