Nuriplan Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1,570.00 | 1,596.00 | 1,555.00 | 1,586.00 | 1,586.00 | 23,246 |
| 2025-07-24 | 1,570.00 | 1,596.00 | 1,546.00 | 1,570.00 | 1,570.00 | 25,923 |
| 2025-07-23 | 1,539.00 | 1,619.00 | 1,538.00 | 1,570.00 | 1,570.00 | 17,482 |
| 2025-07-22 | 1,576.00 | 1,577.00 | 1,530.00 | 1,530.00 | 1,530.00 | 25,838 |
| 2025-07-21 | 1,594.00 | 1,594.00 | 1,572.00 | 1,576.00 | 1,576.00 | 27,251 |
| 2025-07-18 | 1,612.00 | 1,630.00 | 1,565.00 | 1,594.00 | 1,594.00 | 28,708 |
| 2025-07-17 | 1,644.00 | 1,644.00 | 1,611.00 | 1,612.00 | 1,612.00 | 26,644 |
| 2025-07-16 | 1,645.00 | 1,658.00 | 1,619.00 | 1,658.00 | 1,658.00 | 15,254 |
| 2025-07-15 | 1,614.00 | 1,661.00 | 1,611.00 | 1,645.00 | 1,645.00 | 36,672 |
| 2025-07-14 | 1,696.00 | 1,707.00 | 1,614.00 | 1,614.00 | 1,614.00 | 115,177 |
| 2025-07-11 | 1,689.00 | 1,721.00 | 1,689.00 | 1,707.00 | 1,707.00 | 29,970 |
| 2025-07-10 | 1,680.00 | 1,748.00 | 1,676.00 | 1,698.00 | 1,698.00 | 21,562 |
| 2025-07-09 | 1,674.00 | 1,720.00 | 1,660.00 | 1,689.00 | 1,689.00 | 45,329 |
| 2025-07-08 | 1,624.00 | 1,674.00 | 1,622.00 | 1,674.00 | 1,674.00 | 32,047 |
| 2025-07-07 | 1,620.00 | 1,672.00 | 1,619.00 | 1,640.00 | 1,640.00 | 20,548 |
| 2025-07-04 | 1,648.00 | 1,673.00 | 1,623.00 | 1,637.00 | 1,637.00 | 23,922 |
| 2025-07-03 | 1,654.00 | 1,657.00 | 1,610.00 | 1,648.00 | 1,648.00 | 39,690 |
| 2025-07-02 | 1,618.00 | 1,680.00 | 1,593.00 | 1,670.00 | 1,670.00 | 54,078 |
| 2025-07-01 | 1,599.00 | 1,639.00 | 1,596.00 | 1,633.00 | 1,633.00 | 46,342 |
| 2025-06-30 | 1,554.00 | 1,631.00 | 1,530.00 | 1,600.00 | 1,600.00 | 76,347 |
| 2025-06-27 | 1,620.00 | 1,630.00 | 1,562.00 | 1,569.00 | 1,569.00 | 63,048 |
| 2025-06-26 | 1,605.00 | 1,670.00 | 1,551.00 | 1,634.00 | 1,634.00 | 73,317 |
| 2025-06-25 | 1,587.00 | 1,740.00 | 1,550.00 | 1,605.00 | 1,605.00 | 160,474 |
| 2025-06-24 | 1,560.00 | 1,619.00 | 1,553.00 | 1,601.00 | 1,601.00 | 31,594 |
| 2025-06-23 | 1,560.00 | 1,667.00 | 1,520.00 | 1,565.00 | 1,565.00 | 177,371 |
| 2025-06-20 | 1,464.00 | 1,599.00 | 1,441.00 | 1,560.00 | 1,560.00 | 187,191 |
| 2025-06-19 | 1,456.00 | 1,487.00 | 1,456.00 | 1,464.00 | 1,464.00 | 42,923 |
| 2025-06-18 | 1,449.00 | 1,579.00 | 1,434.00 | 1,456.00 | 1,456.00 | 176,560 |
| 2025-06-17 | 1,448.00 | 1,480.00 | 1,415.00 | 1,449.00 | 1,449.00 | 30,827 |
| 2025-06-16 | 1,465.00 | 1,484.00 | 1,400.00 | 1,448.00 | 1,448.00 | 55,776 |
| 2025-06-13 | 1,468.00 | 1,486.00 | 1,450.00 | 1,465.00 | 1,465.00 | 59,961 |
| 2025-06-12 | 1,430.00 | 1,478.00 | 1,430.00 | 1,467.00 | 1,467.00 | 69,971 |
| 2025-06-11 | 1,444.00 | 1,463.00 | 1,427.00 | 1,440.00 | 1,440.00 | 30,008 |
| 2025-06-10 | 1,440.00 | 1,467.00 | 1,440.00 | 1,444.00 | 1,444.00 | 30,919 |
| 2025-06-09 | 1,450.00 | 1,480.00 | 1,421.00 | 1,440.00 | 1,440.00 | 50,624 |
| 2025-06-05 | 1,435.00 | 1,464.00 | 1,420.00 | 1,450.00 | 1,450.00 | 43,425 |
| 2025-06-04 | 1,424.00 | 1,475.00 | 1,393.00 | 1,449.00 | 1,449.00 | 64,139 |
| 2025-06-02 | 1,424.00 | 1,474.00 | 1,400.00 | 1,424.00 | 1,424.00 | 115,501 |
| 2025-05-30 | 1,481.00 | 1,490.00 | 1,420.00 | 1,424.00 | 1,424.00 | 59,007 |
| 2025-05-29 | 1,440.00 | 1,506.00 | 1,440.00 | 1,495.00 | 1,495.00 | 27,268 |
| 2025-05-28 | 1,485.00 | 1,510.00 | 1,440.00 | 1,440.00 | 1,440.00 | 28,832 |
| 2025-05-27 | 1,417.00 | 1,511.00 | 1,417.00 | 1,485.00 | 1,485.00 | 68,471 |
| 2025-05-26 | 1,415.00 | 1,514.00 | 1,402.00 | 1,417.00 | 1,417.00 | 92,175 |
| 2025-05-23 | 1,430.00 | 1,434.00 | 1,412.00 | 1,415.00 | 1,415.00 | 20,612 |
| 2025-05-22 | 1,457.00 | 1,475.00 | 1,410.00 | 1,419.00 | 1,419.00 | 47,518 |
| 2025-05-21 | 1,457.00 | 1,476.00 | 1,452.00 | 1,457.00 | 1,457.00 | 18,901 |
| 2025-05-20 | 1,454.00 | 1,474.00 | 1,454.00 | 1,457.00 | 1,457.00 | 51,836 |
| 2025-05-19 | 1,473.00 | 1,513.00 | 1,450.00 | 1,454.00 | 1,454.00 | 79,441 |
| 2025-05-16 | 1,534.00 | 1,534.00 | 1,490.00 | 1,520.00 | 1,520.00 | 67,060 |
| 2025-05-15 | 1,578.00 | 1,622.00 | 1,516.00 | 1,534.00 | 1,534.00 | 55,655 |
| 2025-05-14 | 1,631.00 | 1,631.00 | 1,522.00 | 1,578.00 | 1,578.00 | 23,625 |
| 2025-05-13 | 1,598.00 | 1,629.00 | 1,597.00 | 1,616.00 | 1,616.00 | 33,741 |
| 2025-05-12 | 1,591.00 | 1,610.00 | 1,577.00 | 1,590.00 | 1,590.00 | 22,595 |
| 2025-05-09 | 1,587.00 | 1,608.00 | 1,570.00 | 1,595.00 | 1,595.00 | 44,352 |
| 2025-05-08 | 1,540.00 | 1,597.00 | 1,540.00 | 1,595.00 | 1,595.00 | 36,092 |
| 2025-05-07 | 1,501.00 | 1,544.00 | 1,485.00 | 1,540.00 | 1,540.00 | 102,584 |
| 2025-05-02 | 1,631.00 | 1,631.00 | 1,485.00 | 1,501.00 | 1,501.00 | 125,174 |
| 2025-04-30 | 1,584.00 | 1,618.00 | 1,569.00 | 1,615.00 | 1,615.00 | 84,808 |
| 2025-04-29 | 1,605.00 | 1,620.00 | 1,577.00 | 1,584.00 | 1,584.00 | 58,744 |
| 2025-04-28 | 1,545.00 | 1,634.00 | 1,545.00 | 1,605.00 | 1,605.00 | 77,931 |
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.