Nuriplan Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 5,150.00 | 5,350.00 | 4,940.00 | 5,070.00 | 4,283.65 | 141,833 |
| 2022-11-11 | 4,735.00 | 5,280.00 | 4,735.00 | 5,150.00 | 4,351.24 | 336,729 |
| 2022-11-10 | 4,635.00 | 4,800.00 | 4,605.00 | 4,700.00 | 3,971.03 | 19,476 |
| 2022-11-09 | 4,605.00 | 4,670.00 | 4,595.00 | 4,650.00 | 3,928.79 | 27,294 |
| 2022-11-08 | 4,585.00 | 4,650.00 | 4,550.00 | 4,600.00 | 3,886.54 | 35,301 |
| 2022-11-07 | 4,960.00 | 5,260.00 | 4,550.00 | 4,550.00 | 3,844.30 | 273,050 |
| 2022-11-04 | 4,590.00 | 4,695.00 | 4,475.00 | 4,695.00 | 3,966.81 | 30,445 |
| 2022-11-03 | 4,525.00 | 4,640.00 | 4,435.00 | 4,640.00 | 3,920.34 | 15,674 |
| 2022-11-02 | 4,585.00 | 4,600.00 | 4,515.00 | 4,575.00 | 3,865.42 | 17,810 |
| 2022-11-01 | 4,405.00 | 4,595.00 | 4,360.00 | 4,575.00 | 3,865.42 | 32,458 |
| 2022-10-31 | 4,430.00 | 4,430.00 | 4,295.00 | 4,405.00 | 3,721.79 | 15,165 |
| 2022-10-28 | 4,255.00 | 4,300.00 | 4,205.00 | 4,290.00 | 3,624.63 | 7,794 |
| 2022-10-27 | 4,235.00 | 4,325.00 | 4,195.00 | 4,235.00 | 3,578.16 | 7,668 |
| 2022-10-26 | 4,240.00 | 4,340.00 | 4,195.00 | 4,230.00 | 3,573.93 | 10,963 |
| 2022-10-25 | 4,310.00 | 4,340.00 | 4,235.00 | 4,240.00 | 3,582.38 | 17,043 |
| 2022-10-24 | 4,160.00 | 4,325.00 | 4,120.00 | 4,270.00 | 3,607.73 | 24,103 |
| 2022-10-21 | 4,145.00 | 4,175.00 | 4,050.00 | 4,120.00 | 3,480.99 | 20,876 |
| 2022-10-20 | 4,085.00 | 4,250.00 | 4,085.00 | 4,190.00 | 3,540.14 | 25,836 |
| 2022-10-19 | 4,110.00 | 4,175.00 | 4,070.00 | 4,070.00 | 3,438.75 | 38,342 |
| 2022-10-18 | 4,145.00 | 4,150.00 | 3,990.00 | 4,070.00 | 3,438.75 | 27,033 |
| 2022-10-17 | 3,915.00 | 4,070.00 | 3,915.00 | 3,950.00 | 3,337.36 | 76,988 |
| 2022-10-14 | 4,010.00 | 4,295.00 | 3,880.00 | 3,880.00 | 3,278.22 | 120,798 |
| 2022-10-13 | 4,470.00 | 4,470.00 | 3,995.00 | 4,000.00 | 3,379.60 | 95,570 |
| 2022-10-12 | 4,525.00 | 4,535.00 | 4,400.00 | 4,535.00 | 3,831.63 | 18,644 |
| 2022-10-11 | 4,940.00 | 4,940.00 | 4,500.00 | 4,545.00 | 3,840.08 | 28,410 |
| 2022-10-07 | 4,915.00 | 4,960.00 | 4,915.00 | 4,940.00 | 4,173.81 | 10,398 |
| 2022-10-06 | 4,845.00 | 4,935.00 | 4,815.00 | 4,915.00 | 4,152.69 | 10,998 |
| 2022-10-05 | 4,705.00 | 4,940.00 | 4,660.00 | 4,800.00 | 4,055.52 | 16,810 |
| 2022-10-04 | 4,450.00 | 4,800.00 | 4,450.00 | 4,660.00 | 3,937.24 | 18,227 |
| 2022-09-30 | 4,440.00 | 4,445.00 | 4,330.00 | 4,445.00 | 3,755.59 | 29,401 |
| 2022-09-29 | 4,505.00 | 4,645.00 | 4,390.00 | 4,440.00 | 3,751.36 | 16,028 |
| 2022-09-28 | 4,400.00 | 4,610.00 | 4,320.00 | 4,460.00 | 3,768.26 | 51,701 |
| 2022-09-27 | 4,425.00 | 4,530.00 | 4,345.00 | 4,400.00 | 3,717.56 | 47,984 |
| 2022-09-26 | 4,910.00 | 4,910.00 | 4,430.00 | 4,445.00 | 3,755.59 | 48,180 |
| 2022-09-23 | 5,110.00 | 5,130.00 | 4,930.00 | 4,930.00 | 4,165.36 | 26,129 |
| 2022-09-22 | 5,160.00 | 5,240.00 | 5,000.00 | 5,130.00 | 4,334.34 | 24,097 |
| 2022-09-21 | 5,280.00 | 5,280.00 | 5,150.00 | 5,240.00 | 4,427.28 | 13,069 |
| 2022-09-20 | 5,240.00 | 5,330.00 | 5,190.00 | 5,240.00 | 4,427.28 | 26,056 |
| 2022-09-19 | 5,310.00 | 5,360.00 | 5,100.00 | 5,300.00 | 4,477.98 | 27,615 |
| 2022-09-16 | 5,410.00 | 5,470.00 | 5,220.00 | 5,390.00 | 4,554.02 | 15,891 |
| 2022-09-15 | 5,490.00 | 5,540.00 | 5,380.00 | 5,470.00 | 4,621.61 | 15,595 |
| 2022-09-14 | 5,500.00 | 5,550.00 | 5,310.00 | 5,440.00 | 4,596.26 | 23,451 |
| 2022-09-13 | 5,340.00 | 5,480.00 | 5,340.00 | 5,440.00 | 4,596.26 | 17,555 |
| 2022-09-08 | 5,010.00 | 5,460.00 | 5,010.00 | 5,270.00 | 4,452.63 | 38,129 |
| 2022-09-07 | 5,300.00 | 5,340.00 | 5,010.00 | 5,010.00 | 4,232.95 | 35,243 |
| 2022-09-06 | 5,180.00 | 5,250.00 | 5,180.00 | 5,250.00 | 4,435.73 | 16,026 |
| 2022-09-05 | 5,270.00 | 5,330.00 | 5,180.00 | 5,250.00 | 4,435.73 | 23,482 |
| 2022-09-02 | 5,260.00 | 5,390.00 | 5,080.00 | 5,340.00 | 4,511.77 | 25,385 |
| 2022-09-01 | 5,540.00 | 5,560.00 | 5,310.00 | 5,310.00 | 4,486.42 | 22,912 |
| 2022-08-31 | 5,520.00 | 5,570.00 | 5,380.00 | 5,570.00 | 4,706.10 | 12,961 |
| 2022-08-30 | 5,280.00 | 5,530.00 | 5,270.00 | 5,520.00 | 4,663.85 | 22,155 |
| 2022-08-29 | 5,460.00 | 5,480.00 | 5,310.00 | 5,350.00 | 4,520.22 | 19,319 |
| 2022-08-26 | 5,660.00 | 5,660.00 | 5,490.00 | 5,570.00 | 4,706.10 | 20,027 |
| 2022-08-25 | 5,630.00 | 5,630.00 | 5,530.00 | 5,580.00 | 4,714.55 | 11,353 |
| 2022-08-24 | 5,400.00 | 5,580.00 | 5,350.00 | 5,520.00 | 4,663.85 | 29,767 |
| 2022-08-23 | 5,300.00 | 5,680.00 | 5,210.00 | 5,400.00 | 4,562.47 | 31,128 |
| 2022-08-22 | 5,610.00 | 5,610.00 | 5,370.00 | 5,380.00 | 4,545.57 | 28,736 |
| 2022-08-19 | 5,690.00 | 5,690.00 | 5,600.00 | 5,650.00 | 4,773.69 | 26,611 |
| 2022-08-18 | 5,650.00 | 5,690.00 | 5,590.00 | 5,690.00 | 4,807.49 | 19,482 |
| 2022-08-17 | 5,670.00 | 5,690.00 | 5,520.00 | 5,650.00 | 4,773.69 | 40,090 |
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.