Nuriplan Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,540.00 | 1,625.00 | 1,540.00 | 1,545.00 | 1,545.00 | 144,542 |
| 2025-04-24 | 1,650.00 | 1,656.00 | 1,535.00 | 1,535.00 | 1,535.00 | 103,831 |
| 2025-04-23 | 1,583.00 | 1,642.00 | 1,556.00 | 1,594.00 | 1,594.00 | 49,930 |
| 2025-04-22 | 1,560.00 | 1,632.00 | 1,560.00 | 1,568.00 | 1,568.00 | 110,772 |
| 2025-04-21 | 1,658.00 | 1,658.00 | 1,520.00 | 1,560.00 | 1,560.00 | 60,970 |
| 2025-04-18 | 1,532.00 | 1,620.00 | 1,531.00 | 1,603.00 | 1,603.00 | 118,277 |
| 2025-04-17 | 1,547.00 | 1,598.00 | 1,508.00 | 1,517.00 | 1,517.00 | 48,944 |
| 2025-04-16 | 1,550.00 | 1,600.00 | 1,545.00 | 1,547.00 | 1,547.00 | 61,192 |
| 2025-04-15 | 1,470.00 | 1,550.00 | 1,449.00 | 1,550.00 | 1,550.00 | 107,424 |
| 2025-04-14 | 1,547.00 | 1,547.00 | 1,400.00 | 1,471.00 | 1,471.00 | 202,192 |
| 2025-04-11 | 1,504.00 | 1,603.00 | 1,497.00 | 1,600.00 | 1,600.00 | 75,606 |
| 2025-04-10 | 1,528.00 | 1,574.00 | 1,473.00 | 1,504.00 | 1,504.00 | 205,766 |
| 2025-04-09 | 1,847.00 | 1,847.00 | 1,553.00 | 1,589.00 | 1,589.00 | 354,002 |
| 2025-04-08 | 1,548.00 | 1,772.00 | 1,517.00 | 1,699.00 | 1,699.00 | 555,960 |
| 2025-04-07 | 1,505.00 | 1,599.00 | 1,436.00 | 1,548.00 | 1,548.00 | 127,245 |
| 2025-04-04 | 1,434.00 | 1,589.00 | 1,368.00 | 1,534.00 | 1,534.00 | 169,011 |
| 2025-04-03 | 1,457.00 | 1,495.00 | 1,408.00 | 1,434.00 | 1,434.00 | 79,400 |
| 2025-04-02 | 1,463.00 | 1,496.00 | 1,420.00 | 1,457.00 | 1,457.00 | 79,892 |
| 2025-04-01 | 1,430.00 | 1,469.00 | 1,416.00 | 1,463.00 | 1,463.00 | 100,445 |
| 2025-03-31 | 1,400.00 | 1,419.00 | 1,350.00 | 1,415.00 | 1,415.00 | 53,006 |
| 2025-03-28 | 1,414.00 | 1,429.00 | 1,326.00 | 1,419.00 | 1,419.00 | 23,465 |
| 2025-03-27 | 1,393.00 | 1,423.00 | 1,378.00 | 1,415.00 | 1,415.00 | 28,615 |
| 2025-03-26 | 1,372.00 | 1,400.00 | 1,372.00 | 1,393.00 | 1,393.00 | 6,282 |
| 2025-03-25 | 1,361.00 | 1,411.00 | 1,352.00 | 1,384.00 | 1,384.00 | 21,434 |
| 2025-03-24 | 1,372.00 | 1,430.00 | 1,351.00 | 1,372.00 | 1,372.00 | 53,208 |
| 2025-03-21 | 1,335.00 | 1,373.00 | 1,321.00 | 1,372.00 | 1,372.00 | 19,288 |
| 2025-03-20 | 1,281.00 | 1,370.00 | 1,250.00 | 1,335.00 | 1,335.00 | 88,211 |
| 2025-03-19 | 1,318.00 | 1,318.00 | 1,280.00 | 1,281.00 | 1,281.00 | 26,413 |
| 2025-03-18 | 1,313.00 | 1,365.00 | 1,313.00 | 1,318.00 | 1,318.00 | 7,828 |
| 2025-03-17 | 1,322.00 | 1,372.00 | 1,321.00 | 1,325.00 | 1,325.00 | 23,315 |
| 2025-03-14 | 1,301.00 | 1,322.00 | 1,300.00 | 1,322.00 | 1,322.00 | 12,142 |
| 2025-03-13 | 1,309.00 | 1,351.00 | 1,271.00 | 1,315.00 | 1,315.00 | 31,752 |
| 2025-03-12 | 1,308.00 | 1,323.00 | 1,244.00 | 1,309.00 | 1,309.00 | 27,320 |
| 2025-03-11 | 1,322.00 | 1,322.00 | 1,297.00 | 1,309.00 | 1,309.00 | 22,633 |
| 2025-03-10 | 1,322.00 | 1,339.00 | 1,316.00 | 1,339.00 | 1,339.00 | 20,702 |
| 2025-03-07 | 1,357.00 | 1,383.00 | 1,321.00 | 1,333.00 | 1,333.00 | 12,332 |
| 2025-03-06 | 1,349.00 | 1,390.00 | 1,319.00 | 1,358.00 | 1,358.00 | 11,847 |
| 2025-03-05 | 1,290.00 | 1,506.00 | 1,290.00 | 1,349.00 | 1,349.00 | 195,816 |
| 2025-03-04 | 1,365.00 | 1,368.00 | 1,288.00 | 1,300.00 | 1,300.00 | 37,522 |
| 2025-02-28 | 1,379.00 | 1,388.00 | 1,339.00 | 1,379.00 | 1,379.00 | 16,214 |
| 2025-02-27 | 1,424.00 | 1,424.00 | 1,366.00 | 1,379.00 | 1,379.00 | 34,127 |
| 2025-02-26 | 1,447.00 | 1,469.00 | 1,380.00 | 1,424.00 | 1,424.00 | 70,803 |
| 2025-02-25 | 1,444.00 | 1,487.00 | 1,430.00 | 1,447.00 | 1,447.00 | 30,123 |
| 2025-02-24 | 1,426.00 | 1,457.00 | 1,404.00 | 1,444.00 | 1,444.00 | 27,317 |
| 2025-02-21 | 1,423.00 | 1,535.00 | 1,370.00 | 1,426.00 | 1,426.00 | 68,965 |
| 2025-02-20 | 1,420.00 | 1,450.00 | 1,396.00 | 1,422.00 | 1,422.00 | 30,522 |
| 2025-02-19 | 1,385.00 | 1,423.00 | 1,360.00 | 1,420.00 | 1,420.00 | 37,247 |
| 2025-02-18 | 1,395.00 | 1,395.00 | 1,360.00 | 1,385.00 | 1,385.00 | 26,346 |
| 2025-02-17 | 1,384.00 | 1,400.00 | 1,383.00 | 1,395.00 | 1,395.00 | 24,431 |
| 2025-02-14 | 1,417.00 | 1,430.00 | 1,381.00 | 1,397.00 | 1,397.00 | 35,736 |
| 2025-02-13 | 1,387.00 | 1,431.00 | 1,385.00 | 1,417.00 | 1,417.00 | 74,060 |
| 2025-02-12 | 1,387.00 | 1,408.00 | 1,346.00 | 1,398.00 | 1,398.00 | 108,217 |
| 2025-02-11 | 1,300.00 | 1,625.00 | 1,285.00 | 1,400.00 | 1,400.00 | 929,184 |
| 2025-02-10 | 1,393.00 | 1,393.00 | 1,300.00 | 1,300.00 | 1,300.00 | 35,196 |
| 2025-02-07 | 1,428.00 | 1,428.00 | 1,381.00 | 1,393.00 | 1,393.00 | 39,088 |
| 2025-02-06 | 1,376.00 | 1,438.00 | 1,376.00 | 1,428.00 | 1,428.00 | 30,626 |
| 2025-02-05 | 1,371.00 | 1,381.00 | 1,340.00 | 1,376.00 | 1,376.00 | 19,451 |
| 2025-02-04 | 1,325.00 | 1,380.00 | 1,325.00 | 1,371.00 | 1,371.00 | 19,746 |
| 2025-02-03 | 1,430.00 | 1,449.00 | 1,304.00 | 1,394.00 | 1,394.00 | 55,779 |
| 2025-01-31 | 1,368.00 | 1,465.00 | 1,365.00 | 1,450.00 | 1,450.00 | 103,708 |
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.