Nuriplan Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,720.00 | 5,790.00 | 5,700.00 | 5,730.00 | 4,841.28 | 23,060 |
| 2023-02-07 | 5,740.00 | 5,750.00 | 5,680.00 | 5,730.00 | 4,841.28 | 29,176 |
| 2023-02-06 | 5,760.00 | 5,790.00 | 5,660.00 | 5,750.00 | 4,858.18 | 21,687 |
| 2023-02-03 | 5,750.00 | 5,860.00 | 5,620.00 | 5,720.00 | 4,832.83 | 36,327 |
| 2023-02-02 | 5,670.00 | 5,790.00 | 5,660.00 | 5,730.00 | 4,841.28 | 70,770 |
| 2023-02-01 | 5,610.00 | 5,680.00 | 5,590.00 | 5,650.00 | 4,773.69 | 50,548 |
| 2023-01-31 | 5,530.00 | 5,590.00 | 5,430.00 | 5,570.00 | 4,706.10 | 41,533 |
| 2023-01-30 | 5,570.00 | 5,600.00 | 5,470.00 | 5,530.00 | 4,672.30 | 30,341 |
| 2023-01-27 | 5,580.00 | 5,630.00 | 5,510.00 | 5,570.00 | 4,706.10 | 26,998 |
| 2023-01-26 | 5,600.00 | 5,700.00 | 5,540.00 | 5,580.00 | 4,714.55 | 45,257 |
| 2023-01-25 | 5,660.00 | 5,700.00 | 5,500.00 | 5,560.00 | 4,697.65 | 49,485 |
| 2023-01-20 | 5,560.00 | 5,670.00 | 5,500.00 | 5,560.00 | 4,697.65 | 64,899 |
| 2023-01-19 | 5,470.00 | 5,590.00 | 5,400.00 | 5,520.00 | 4,663.85 | 66,131 |
| 2023-01-18 | 5,530.00 | 5,630.00 | 5,440.00 | 5,470.00 | 4,621.61 | 111,624 |
| 2023-01-17 | 5,540.00 | 5,650.00 | 5,410.00 | 5,530.00 | 4,672.30 | 88,344 |
| 2023-01-16 | 6,050.00 | 6,090.00 | 5,490.00 | 5,530.00 | 4,672.30 | 319,166 |
| 2023-01-13 | 5,920.00 | 6,280.00 | 5,840.00 | 6,010.00 | 5,077.86 | 792,141 |
| 2023-01-12 | 6,150.00 | 6,370.00 | 5,690.00 | 5,830.00 | 4,925.77 | 505,241 |
| 2023-01-11 | 5,980.00 | 6,850.00 | 5,710.00 | 5,870.00 | 4,959.57 | 1,744,410 |
| 2023-01-10 | 5,260.00 | 5,690.00 | 5,230.00 | 5,480.00 | 4,630.06 | 100,899 |
| 2023-01-09 | 5,130.00 | 5,290.00 | 5,130.00 | 5,260.00 | 4,444.18 | 15,631 |
| 2023-01-06 | 5,070.00 | 5,300.00 | 4,955.00 | 5,090.00 | 4,300.55 | 47,542 |
| 2023-01-05 | 5,100.00 | 5,100.00 | 4,930.00 | 4,995.00 | 4,220.28 | 28,715 |
| 2023-01-04 | 5,290.00 | 5,300.00 | 4,830.00 | 4,980.00 | 4,207.61 | 51,173 |
| 2023-01-03 | 4,785.00 | 4,955.00 | 4,700.00 | 4,955.00 | 4,186.48 | 35,331 |
| 2023-01-02 | 4,845.00 | 4,855.00 | 4,710.00 | 4,790.00 | 4,047.08 | 84,986 |
| 2022-12-29 | 4,895.00 | 4,935.00 | 4,755.00 | 4,905.00 | 4,144.24 | 18,915 |
| 2022-12-28 | 5,080.00 | 5,080.00 | 4,995.00 | 4,995.00 | 4,220.28 | 16,123 |
| 2022-12-27 | 4,850.00 | 5,050.00 | 4,850.00 | 5,030.00 | 4,249.85 | 16,613 |
| 2022-12-26 | 5,070.00 | 5,100.00 | 4,800.00 | 4,875.00 | 4,118.89 | 29,576 |
| 2022-12-23 | 5,110.00 | 5,470.00 | 5,070.00 | 5,070.00 | 4,283.65 | 77,654 |
| 2022-12-22 | 5,790.00 | 5,820.00 | 4,965.00 | 5,040.00 | 4,258.30 | 149,728 |
| 2022-12-21 | 5,130.00 | 5,240.00 | 5,130.00 | 5,200.00 | 4,393.49 | 13,726 |
| 2022-12-20 | 5,180.00 | 5,380.00 | 4,965.00 | 5,160.00 | 4,359.69 | 41,286 |
| 2022-12-19 | 5,250.00 | 5,270.00 | 4,880.00 | 5,250.00 | 4,435.73 | 18,732 |
| 2022-12-16 | 5,500.00 | 5,510.00 | 5,160.00 | 5,250.00 | 4,435.73 | 66,897 |
| 2022-12-15 | 5,130.00 | 5,240.00 | 5,030.00 | 5,190.00 | 4,385.04 | 43,707 |
| 2022-12-14 | 5,020.00 | 5,150.00 | 4,995.00 | 5,080.00 | 4,292.10 | 18,565 |
| 2022-12-13 | 4,990.00 | 5,070.00 | 4,925.00 | 5,040.00 | 4,258.30 | 17,661 |
| 2022-12-12 | 5,050.00 | 5,070.00 | 4,930.00 | 4,990.00 | 4,216.06 | 15,732 |
| 2022-12-09 | 4,970.00 | 5,060.00 | 4,800.00 | 5,000.00 | 4,224.51 | 18,322 |
| 2022-12-08 | 5,070.00 | 5,170.00 | 4,960.00 | 4,970.00 | 4,199.16 | 17,452 |
| 2022-12-07 | 4,945.00 | 5,310.00 | 4,945.00 | 5,140.00 | 4,342.79 | 41,637 |
| 2022-12-06 | 5,110.00 | 5,110.00 | 4,960.00 | 5,010.00 | 4,232.95 | 22,018 |
| 2022-12-05 | 5,150.00 | 5,230.00 | 5,020.00 | 5,110.00 | 4,317.44 | 21,110 |
| 2022-12-02 | 5,140.00 | 5,210.00 | 5,090.00 | 5,150.00 | 4,351.24 | 26,243 |
| 2022-12-01 | 5,000.00 | 5,160.00 | 4,980.00 | 5,140.00 | 4,342.79 | 28,845 |
| 2022-11-30 | 5,030.00 | 5,080.00 | 4,900.00 | 4,970.00 | 4,199.16 | 18,829 |
| 2022-11-29 | 4,685.00 | 4,980.00 | 4,625.00 | 4,980.00 | 4,207.61 | 26,935 |
| 2022-11-28 | 4,985.00 | 4,985.00 | 4,750.00 | 4,750.00 | 4,013.28 | 22,204 |
| 2022-11-25 | 4,920.00 | 4,980.00 | 4,875.00 | 4,960.00 | 4,190.71 | 13,344 |
| 2022-11-24 | 4,925.00 | 4,985.00 | 4,865.00 | 4,905.00 | 4,144.24 | 16,924 |
| 2022-11-23 | 4,750.00 | 4,875.00 | 4,710.00 | 4,865.00 | 4,110.44 | 26,858 |
| 2022-11-22 | 4,750.00 | 4,855.00 | 4,665.00 | 4,750.00 | 4,013.28 | 34,947 |
| 2022-11-21 | 4,965.00 | 5,040.00 | 4,760.00 | 4,865.00 | 4,110.44 | 26,641 |
| 2022-11-18 | 4,925.00 | 5,080.00 | 4,845.00 | 4,915.00 | 4,152.69 | 35,146 |
| 2022-11-17 | 5,080.00 | 5,080.00 | 4,905.00 | 4,925.00 | 4,161.14 | 39,762 |
| 2022-11-16 | 5,260.00 | 5,260.00 | 4,820.00 | 5,080.00 | 4,292.10 | 124,793 |
| 2022-11-15 | 5,070.00 | 5,450.00 | 5,000.00 | 5,260.00 | 4,444.18 | 141,248 |
| 2022-11-14 | 5,150.00 | 5,350.00 | 4,940.00 | 5,070.00 | 4,283.65 | 141,833 |
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.