Nuriplan Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 6,280.00 | 6,290.00 | 6,120.00 | 6,260.00 | 5,289.08 | 17,803 |
| 2022-02-18 | 6,050.00 | 6,280.00 | 5,900.00 | 6,280.00 | 5,305.98 | 33,122 |
| 2022-02-17 | 6,300.00 | 6,320.00 | 6,050.00 | 6,050.00 | 5,111.65 | 23,662 |
| 2022-02-16 | 6,020.00 | 6,240.00 | 6,020.00 | 6,240.00 | 5,272.18 | 12,895 |
| 2022-02-15 | 5,900.00 | 6,140.00 | 5,890.00 | 5,990.00 | 5,060.96 | 19,919 |
| 2022-02-14 | 6,430.00 | 6,430.00 | 5,990.00 | 5,990.00 | 5,060.96 | 55,538 |
| 2022-02-11 | 6,500.00 | 6,510.00 | 6,350.00 | 6,500.00 | 5,491.86 | 14,901 |
| 2022-02-10 | 6,500.00 | 6,560.00 | 6,400.00 | 6,500.00 | 5,491.86 | 20,878 |
| 2022-02-09 | 6,470.00 | 6,640.00 | 6,450.00 | 6,490.00 | 5,483.41 | 13,528 |
| 2022-02-08 | 6,450.00 | 6,530.00 | 6,360.00 | 6,430.00 | 5,432.71 | 17,011 |
| 2022-02-07 | 6,550.00 | 6,550.00 | 6,420.00 | 6,550.00 | 5,534.10 | 9,615 |
| 2022-02-04 | 6,450.00 | 6,640.00 | 6,380.00 | 6,550.00 | 5,534.10 | 12,233 |
| 2022-02-03 | 6,340.00 | 6,580.00 | 6,340.00 | 6,450.00 | 5,449.61 | 17,248 |
| 2022-01-28 | 6,080.00 | 6,320.00 | 5,980.00 | 6,320.00 | 5,339.77 | 24,524 |
| 2022-01-27 | 6,350.00 | 6,500.00 | 5,990.00 | 6,080.00 | 5,137.00 | 71,975 |
| 2022-01-26 | 6,290.00 | 6,670.00 | 6,290.00 | 6,430.00 | 5,432.71 | 27,329 |
| 2022-01-25 | 6,600.00 | 6,690.00 | 6,320.00 | 6,400.00 | 5,407.37 | 35,474 |
| 2022-01-24 | 6,900.00 | 6,940.00 | 6,520.00 | 6,600.00 | 5,576.35 | 33,006 |
| 2022-01-21 | 7,100.00 | 7,100.00 | 6,900.00 | 6,970.00 | 5,888.96 | 13,417 |
| 2022-01-20 | 6,870.00 | 7,150.00 | 6,820.00 | 7,120.00 | 6,015.70 | 12,990 |
| 2022-01-19 | 6,890.00 | 7,030.00 | 6,800.00 | 6,900.00 | 5,829.82 | 40,266 |
| 2022-01-18 | 7,120.00 | 7,300.00 | 6,910.00 | 6,990.00 | 5,905.86 | 28,136 |
| 2022-01-17 | 7,270.00 | 7,370.00 | 7,160.00 | 7,200.00 | 6,083.29 | 28,945 |
| 2022-01-14 | 7,170.00 | 7,590.00 | 7,120.00 | 7,250.00 | 6,125.53 | 80,233 |
| 2022-01-13 | 7,290.00 | 7,290.00 | 7,100.00 | 7,250.00 | 6,125.53 | 16,914 |
| 2022-01-12 | 7,110.00 | 7,270.00 | 7,110.00 | 7,200.00 | 6,083.29 | 25,727 |
| 2022-01-11 | 7,110.00 | 7,200.00 | 7,020.00 | 7,110.00 | 6,007.25 | 30,176 |
| 2022-01-10 | 7,320.00 | 7,460.00 | 7,140.00 | 7,180.00 | 6,066.39 | 69,719 |
| 2022-01-07 | 6,940.00 | 7,290.00 | 6,940.00 | 7,280.00 | 6,150.88 | 58,393 |
| 2022-01-06 | 6,850.00 | 7,220.00 | 6,850.00 | 6,940.00 | 5,863.61 | 46,273 |
| 2022-01-05 | 6,990.00 | 7,060.00 | 6,900.00 | 6,950.00 | 5,872.06 | 14,894 |
| 2022-01-04 | 7,080.00 | 7,080.00 | 6,880.00 | 7,060.00 | 5,965.00 | 25,060 |
| 2022-01-03 | 7,030.00 | 7,110.00 | 6,730.00 | 7,080.00 | 5,981.90 | 20,825 |
| 2021-12-30 | 6,960.00 | 7,030.00 | 6,830.00 | 7,030.00 | 5,939.65 | 27,296 |
| 2021-12-29 | 6,600.00 | 6,960.00 | 6,560.00 | 6,830.00 | 5,770.67 | 33,417 |
| 2021-12-28 | 6,780.00 | 6,780.00 | 6,640.00 | 6,650.00 | 5,618.59 | 18,939 |
| 2021-12-27 | 6,490.00 | 6,780.00 | 6,440.00 | 6,780.00 | 5,728.43 | 23,101 |
| 2021-12-24 | 6,470.00 | 6,550.00 | 6,380.00 | 6,490.00 | 5,483.41 | 30,698 |
| 2021-12-23 | 6,710.00 | 6,710.00 | 6,450.00 | 6,470.00 | 5,466.51 | 34,996 |
| 2021-12-22 | 6,620.00 | 6,690.00 | 6,560.00 | 6,590.00 | 5,567.90 | 20,941 |
| 2021-12-21 | 6,510.00 | 6,680.00 | 6,450.00 | 6,680.00 | 5,643.94 | 20,426 |
| 2021-12-20 | 6,690.00 | 6,720.00 | 6,550.00 | 6,570.00 | 5,551.00 | 50,291 |
| 2021-12-17 | 6,720.00 | 6,820.00 | 6,650.00 | 6,780.00 | 5,728.43 | 24,493 |
| 2021-12-16 | 6,800.00 | 6,880.00 | 6,740.00 | 6,770.00 | 5,719.98 | 29,573 |
| 2021-12-15 | 6,730.00 | 6,870.00 | 6,700.00 | 6,850.00 | 5,787.57 | 19,444 |
| 2021-12-14 | 6,820.00 | 6,850.00 | 6,750.00 | 6,780.00 | 5,728.43 | 24,589 |
| 2021-12-13 | 6,990.00 | 6,990.00 | 6,790.00 | 6,820.00 | 5,762.23 | 43,508 |
| 2021-12-10 | 6,950.00 | 6,990.00 | 6,880.00 | 6,990.00 | 5,905.86 | 19,891 |
| 2021-12-09 | 6,910.00 | 7,060.00 | 6,910.00 | 6,950.00 | 5,872.06 | 15,080 |
| 2021-12-08 | 7,010.00 | 7,130.00 | 6,900.00 | 6,910.00 | 5,838.27 | 42,291 |
| 2021-12-07 | 6,900.00 | 6,970.00 | 6,850.00 | 6,910.00 | 5,838.27 | 23,658 |
| 2021-12-06 | 6,930.00 | 6,960.00 | 6,770.00 | 6,900.00 | 5,829.82 | 72,932 |
| 2021-12-03 | 6,950.00 | 7,050.00 | 6,800.00 | 6,930.00 | 5,855.16 | 31,284 |
| 2021-12-02 | 6,740.00 | 6,960.00 | 6,630.00 | 6,950.00 | 5,872.06 | 16,744 |
| 2021-12-01 | 6,400.00 | 6,770.00 | 6,390.00 | 6,740.00 | 5,694.63 | 57,613 |
| 2021-11-30 | 6,800.00 | 6,900.00 | 6,410.00 | 6,530.00 | 5,517.20 | 75,809 |
| 2021-11-29 | 6,610.00 | 6,920.00 | 6,610.00 | 6,800.00 | 5,745.33 | 69,974 |
| 2021-11-26 | 7,180.00 | 7,210.00 | 6,930.00 | 6,930.00 | 5,855.16 | 97,735 |
| 2021-11-25 | 7,400.00 | 7,410.00 | 7,200.00 | 7,210.00 | 6,091.74 | 47,090 |
| 2021-11-24 | 7,200.00 | 7,380.00 | 7,130.00 | 7,380.00 | 6,235.37 | 40,997 |
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.