Nuriplan Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,726.00 | 1,750.00 | 1,701.00 | 1,715.00 | 1,715.00 | 14,280 |
| 2026-07-20 | 1,780.00 | 1,781.00 | 1,709.00 | 1,724.00 | 1,724.00 | 50,723 |
| 2026-07-16 | 1,850.00 | 1,850.00 | 1,741.00 | 1,780.00 | 1,780.00 | 10,559 |
| 2026-07-15 | 1,820.00 | 1,822.00 | 1,712.00 | 1,814.00 | 1,814.00 | 42,460 |
| 2026-07-14 | 1,858.00 | 1,865.00 | 1,700.00 | 1,788.00 | 1,788.00 | 117,676 |
| 2026-07-13 | 1,786.00 | 1,920.00 | 1,786.00 | 1,858.00 | 1,858.00 | 62,957 |
| 2026-07-10 | 1,713.00 | 1,800.00 | 1,702.00 | 1,770.00 | 1,770.00 | 63,713 |
| 2026-07-09 | 1,668.00 | 1,744.00 | 1,571.00 | 1,728.00 | 1,728.00 | 66,286 |
| 2026-07-08 | 1,575.00 | 2,045.00 | 1,527.00 | 1,609.00 | 1,609.00 | 148,531 |
| 2026-07-07 | 1,654.00 | 1,654.00 | 1,550.00 | 1,575.00 | 1,575.00 | 26,404 |
| 2026-07-06 | 1,669.00 | 1,669.00 | 1,590.00 | 1,654.00 | 1,654.00 | 19,779 |
| 2026-07-03 | 1,660.00 | 1,687.00 | 1,500.00 | 1,670.00 | 1,670.00 | 30,177 |
| 2026-07-02 | 1,694.00 | 1,694.00 | 1,606.00 | 1,660.00 | 1,660.00 | 48,228 |
| 2026-07-01 | 1,680.00 | 1,700.00 | 1,634.00 | 1,699.00 | 1,699.00 | 21,023 |
| 2026-06-30 | 1,645.00 | 1,684.00 | 1,628.00 | 1,680.00 | 1,680.00 | 25,863 |
| 2026-06-29 | 1,528.00 | 1,649.00 | 1,510.00 | 1,646.00 | 1,646.00 | 52,676 |
| 2026-06-26 | 1,599.00 | 1,599.00 | 1,500.00 | 1,528.00 | 1,528.00 | 47,160 |
| 2026-06-25 | 1,502.00 | 1,600.00 | 1,488.00 | 1,599.00 | 1,599.00 | 65,259 |
| 2026-06-24 | 1,500.00 | 1,560.00 | 1,465.00 | 1,500.00 | 1,500.00 | 76,050 |
| 2026-06-23 | 1,635.00 | 1,644.00 | 1,500.00 | 1,500.00 | 1,500.00 | 73,973 |
| 2026-06-22 | 1,623.00 | 1,660.00 | 1,600.00 | 1,600.00 | 1,600.00 | 36,048 |
| 2026-06-19 | 1,614.00 | 1,645.00 | 1,550.00 | 1,637.00 | 1,637.00 | 95,525 |
| 2026-06-18 | 1,694.00 | 1,699.00 | 1,560.00 | 1,610.00 | 1,610.00 | 72,979 |
| 2026-06-17 | 1,644.00 | 1,698.00 | 1,551.00 | 1,694.00 | 1,694.00 | 83,401 |
| 2026-06-16 | 1,654.00 | 1,684.00 | 1,630.00 | 1,640.00 | 1,640.00 | 30,471 |
| 2026-06-15 | 1,685.00 | 1,719.00 | 1,630.00 | 1,645.00 | 1,645.00 | 40,559 |
| 2026-06-12 | 1,655.00 | 1,695.00 | 1,630.00 | 1,677.00 | 1,677.00 | 42,982 |
| 2026-06-11 | 1,540.00 | 1,649.00 | 1,529.00 | 1,633.00 | 1,633.00 | 34,001 |
| 2026-06-10 | 1,596.00 | 1,609.00 | 1,530.00 | 1,555.00 | 1,555.00 | 91,760 |
| 2026-06-09 | 1,513.00 | 1,604.00 | 1,513.00 | 1,599.00 | 1,599.00 | 287,457 |
| 2026-06-08 | 1,590.00 | 1,662.00 | 1,500.00 | 1,610.00 | 1,610.00 | 81,826 |
| 2026-06-05 | 1,783.00 | 1,785.00 | 1,620.00 | 1,695.00 | 1,695.00 | 118,917 |
| 2026-06-04 | 2,000.00 | 2,000.00 | 1,685.00 | 1,753.00 | 1,753.00 | 390,056 |
| 2026-06-02 | 1,640.00 | 2,015.00 | 1,580.00 | 1,792.00 | 1,792.00 | 826,014 |
| 2026-06-01 | 2,370.00 | 2,560.00 | 1,590.00 | 1,627.00 | 1,627.00 | 3,544,617 |
| 2026-05-29 | 1,801.00 | 2,155.00 | 1,800.00 | 2,155.00 | 2,155.00 | 278,404 |
| 2026-05-28 | 1,670.00 | 1,675.00 | 1,542.00 | 1,659.00 | 1,659.00 | 48,042 |
| 2026-05-27 | 1,695.00 | 1,719.00 | 1,625.00 | 1,673.00 | 1,673.00 | 63,671 |
| 2026-05-26 | 1,813.00 | 1,827.00 | 1,702.00 | 1,706.00 | 1,706.00 | 76,472 |
| 2026-05-22 | 1,776.00 | 1,847.00 | 1,730.00 | 1,813.00 | 1,813.00 | 50,606 |
| 2026-05-21 | 1,780.00 | 1,838.00 | 1,760.00 | 1,776.00 | 1,776.00 | 38,379 |
| 2026-05-20 | 1,803.00 | 1,834.00 | 1,754.00 | 1,760.00 | 1,760.00 | 23,813 |
| 2026-05-19 | 1,784.00 | 1,803.00 | 1,735.00 | 1,803.00 | 1,803.00 | 52,011 |
| 2026-05-18 | 1,810.00 | 1,810.00 | 1,702.00 | 1,784.00 | 1,784.00 | 59,519 |
| 2026-05-15 | 1,777.00 | 1,777.00 | 1,705.00 | 1,716.00 | 1,716.00 | 90,417 |
| 2026-05-14 | 1,745.00 | 1,799.00 | 1,716.00 | 1,777.00 | 1,777.00 | 30,928 |
| 2026-05-13 | 1,750.00 | 1,800.00 | 1,739.00 | 1,745.00 | 1,745.00 | 47,406 |
| 2026-05-12 | 1,851.00 | 1,859.00 | 1,750.00 | 1,764.00 | 1,764.00 | 75,304 |
| 2026-05-11 | 1,984.00 | 1,984.00 | 1,833.00 | 1,833.00 | 1,833.00 | 178,351 |
| 2026-05-08 | 2,005.00 | 2,080.00 | 1,974.00 | 1,984.00 | 1,984.00 | 163,754 |
| 2026-05-07 | 2,030.00 | 2,085.00 | 1,999.00 | 2,010.00 | 2,010.00 | 143,665 |
| 2026-05-06 | 2,150.00 | 2,150.00 | 2,010.00 | 2,030.00 | 2,030.00 | 126,647 |
| 2026-05-04 | 2,175.00 | 2,225.00 | 2,125.00 | 2,150.00 | 2,150.00 | 103,932 |
| 2026-04-30 | 2,210.00 | 2,220.00 | 2,145.00 | 2,165.00 | 2,165.00 | 51,367 |
| 2026-04-29 | 2,170.00 | 2,270.00 | 2,130.00 | 2,225.00 | 2,225.00 | 111,398 |
| 2026-04-28 | 2,215.00 | 2,250.00 | 2,155.00 | 2,170.00 | 2,170.00 | 61,874 |
| 2026-04-27 | 2,225.00 | 2,225.00 | 2,165.00 | 2,215.00 | 2,215.00 | 126,701 |
| 2026-04-24 | 2,145.00 | 2,280.00 | 2,120.00 | 2,225.00 | 2,225.00 | 251,018 |
| 2026-04-23 | 2,090.00 | 2,150.00 | 2,050.00 | 2,145.00 | 2,145.00 | 136,522 |
| 2026-04-22 | 2,130.00 | 2,130.00 | 2,035.00 | 2,090.00 | 2,090.00 | 96,360 |
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.