Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 069140.KQ stock page

Nuriplan Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-212,065.002,100.002,015.002,090.002,090.00103,769
2026-04-202,070.002,090.002,050.002,065.002,065.0093,383
2026-04-172,075.002,090.002,000.002,070.002,070.0070,239
2026-04-161,984.002,085.001,980.002,075.002,075.00140,439
2026-04-152,030.002,050.001,969.001,983.001,983.00162,640
2026-04-142,060.002,105.002,015.002,025.002,025.0071,664
2026-04-132,075.002,085.002,005.002,060.002,060.0074,401
2026-04-102,050.002,140.002,000.002,080.002,080.00113,242
2026-04-092,065.002,130.002,030.002,050.002,050.0032,833
2026-04-082,140.002,140.002,000.002,085.002,085.0073,099
2026-04-072,020.002,080.001,994.002,040.002,040.0092,094
2026-04-062,020.002,085.001,991.002,055.002,055.00135,726
2026-04-031,996.002,135.001,990.002,060.002,060.0081,146
2026-04-022,140.002,145.001,996.001,996.001,996.00134,984
2026-04-012,040.002,210.002,035.002,140.002,140.00139,642
2026-03-312,000.002,080.001,990.002,030.002,030.0081,266
2026-03-302,070.002,080.001,978.002,030.002,030.0097,902
2026-03-272,125.002,160.002,080.002,115.002,115.0079,392
2026-03-262,185.002,225.002,125.002,125.002,125.0096,534
2026-03-252,210.002,240.002,170.002,215.002,215.00118,027
2026-03-242,310.002,360.002,120.002,210.002,210.00198,313
2026-03-232,445.002,465.002,260.002,300.002,300.00381,383
2026-03-202,275.002,460.002,190.002,335.002,335.00599,997
2026-03-192,085.002,350.002,060.002,240.002,240.00665,214
2026-03-182,180.002,280.002,075.002,110.002,110.00190,980
2026-03-172,165.002,280.002,125.002,140.002,140.00121,108
2026-03-162,200.002,250.002,130.002,165.002,165.0089,556
2026-03-132,185.002,360.002,115.002,200.002,200.00183,520
2026-03-122,230.002,380.002,190.002,215.002,215.0090,436
2026-03-112,135.002,275.002,135.002,245.002,245.0097,901
2026-03-102,080.002,195.002,080.002,135.002,135.0081,528
2026-03-092,075.002,105.001,974.002,080.002,080.00144,627
2026-03-062,120.002,195.002,045.002,100.002,100.0086,007
2026-03-052,095.002,185.002,020.002,115.002,115.00163,660
2026-03-042,160.002,160.001,970.002,010.002,010.00231,796
2026-03-032,150.002,260.002,125.002,160.002,160.00257,215
2026-02-272,325.002,325.002,150.002,185.002,185.00272,966
2026-02-262,440.002,450.002,270.002,300.002,300.00295,721
2026-02-252,530.002,700.002,325.002,440.002,440.00330,924
2026-02-242,565.002,600.002,485.002,530.002,530.00140,502
2026-02-232,675.002,675.002,435.002,585.002,585.00478,944
2026-02-202,980.003,075.002,675.002,675.002,675.00628,826
2026-02-192,855.003,000.002,800.002,980.002,980.00156,501
2026-02-132,875.002,945.002,650.002,870.002,870.00115,674
2026-02-122,970.002,970.002,870.002,900.002,900.00119,300
2026-02-113,050.003,050.002,855.002,975.002,975.00118,703
2026-02-103,060.003,200.002,947.002,970.002,970.00236,005
2026-02-093,060.003,365.002,985.003,050.003,050.00759,869
2026-02-063,000.003,295.002,775.003,060.003,060.001,656,517
2026-02-052,855.002,870.002,760.002,775.002,775.0077,935
2026-02-042,800.002,880.002,730.002,860.002,860.00114,449
2026-02-032,695.002,925.002,695.002,755.002,755.00126,532
2026-02-022,645.002,795.002,565.002,695.002,695.00143,654
2026-01-302,710.002,800.002,635.002,645.002,645.00128,607
2026-01-292,850.002,850.002,695.002,730.002,730.00151,698
2026-01-282,870.002,965.002,750.002,850.002,850.00250,776
2026-01-272,830.002,885.002,785.002,860.002,860.00105,440
2026-01-262,860.002,865.002,765.002,830.002,830.00136,954
2026-01-232,710.002,890.002,605.002,840.002,840.00215,934
2026-01-222,670.002,720.002,600.002,700.002,700.00137,718
← NewerPage 3 of 21 · 1,223 trading daysOlder →

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.