Nuriplan Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,334.00 | 1,386.00 | 1,333.00 | 1,365.00 | 1,365.00 | 45,405 |
| 2025-01-23 | 1,331.00 | 1,391.00 | 1,331.00 | 1,333.00 | 1,333.00 | 89,257 |
| 2025-01-22 | 1,331.00 | 1,342.00 | 1,325.00 | 1,331.00 | 1,331.00 | 36,446 |
| 2025-01-21 | 1,374.00 | 1,374.00 | 1,300.00 | 1,331.00 | 1,331.00 | 38,298 |
| 2025-01-20 | 1,313.00 | 1,365.00 | 1,257.00 | 1,344.00 | 1,344.00 | 99,538 |
| 2025-01-17 | 1,274.00 | 1,274.00 | 1,230.00 | 1,250.00 | 1,250.00 | 44,303 |
| 2025-01-16 | 1,244.00 | 1,285.00 | 1,244.00 | 1,274.00 | 1,274.00 | 18,017 |
| 2025-01-15 | 1,263.00 | 1,313.00 | 1,235.00 | 1,244.00 | 1,244.00 | 76,105 |
| 2025-01-14 | 1,259.00 | 1,270.00 | 1,248.00 | 1,263.00 | 1,263.00 | 8,962 |
| 2025-01-13 | 1,285.00 | 1,292.00 | 1,245.00 | 1,247.00 | 1,247.00 | 37,615 |
| 2025-01-10 | 1,293.00 | 1,311.00 | 1,280.00 | 1,285.00 | 1,285.00 | 30,337 |
| 2025-01-09 | 1,305.00 | 1,325.00 | 1,291.00 | 1,312.00 | 1,312.00 | 40,678 |
| 2025-01-08 | 1,287.00 | 1,340.00 | 1,280.00 | 1,305.00 | 1,305.00 | 31,961 |
| 2025-01-07 | 1,302.00 | 1,317.00 | 1,282.00 | 1,287.00 | 1,287.00 | 59,023 |
| 2025-01-06 | 1,353.00 | 1,359.00 | 1,319.00 | 1,320.00 | 1,320.00 | 61,086 |
| 2025-01-03 | 1,352.00 | 1,376.00 | 1,334.00 | 1,353.00 | 1,353.00 | 90,240 |
| 2025-01-02 | 1,345.00 | 1,373.00 | 1,319.00 | 1,352.00 | 1,352.00 | 104,808 |
| 2024-12-30 | 1,305.00 | 1,364.00 | 1,302.00 | 1,335.00 | 1,335.00 | 64,309 |
| 2024-12-27 | 1,422.00 | 1,449.00 | 1,323.00 | 1,336.00 | 1,336.00 | 239,195 |
| 2024-12-26 | 1,535.00 | 1,587.00 | 1,405.00 | 1,449.00 | 1,449.00 | 431,997 |
| 2024-12-24 | 1,325.00 | 1,698.00 | 1,289.00 | 1,574.00 | 1,574.00 | 1,903,388 |
| 2024-12-23 | 1,366.00 | 1,388.00 | 1,310.00 | 1,325.00 | 1,325.00 | 61,758 |
| 2024-12-20 | 1,389.00 | 1,401.00 | 1,250.00 | 1,366.00 | 1,366.00 | 128,804 |
| 2024-12-19 | 1,342.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,355.00 | 81,781 |
| 2024-12-18 | 1,323.00 | 1,365.00 | 1,320.00 | 1,345.00 | 1,345.00 | 62,889 |
| 2024-12-17 | 1,481.00 | 1,509.00 | 1,321.00 | 1,323.00 | 1,323.00 | 296,945 |
| 2024-12-16 | 1,413.00 | 1,450.00 | 1,326.00 | 1,379.00 | 1,379.00 | 242,269 |
| 2024-12-13 | 1,271.00 | 1,398.00 | 1,270.00 | 1,326.00 | 1,326.00 | 235,311 |
| 2024-12-12 | 1,300.00 | 1,323.00 | 1,228.00 | 1,270.00 | 1,270.00 | 219,046 |
| 2024-12-11 | 1,124.00 | 1,340.00 | 1,097.00 | 1,240.00 | 1,240.00 | 598,622 |
| 2024-12-10 | 1,062.00 | 1,075.00 | 1,010.00 | 1,075.00 | 1,075.00 | 48,651 |
| 2024-12-09 | 1,070.00 | 1,167.00 | 981.00 | 1,042.00 | 1,042.00 | 135,160 |
| 2024-12-06 | 1,087.00 | 1,114.00 | 1,000.00 | 1,070.00 | 1,070.00 | 155,156 |
| 2024-12-05 | 1,124.00 | 1,132.00 | 1,106.00 | 1,114.00 | 1,114.00 | 35,155 |
| 2024-12-04 | 1,137.00 | 1,145.00 | 1,095.00 | 1,132.00 | 1,132.00 | 76,199 |
| 2024-12-03 | 1,153.00 | 1,153.00 | 1,124.00 | 1,146.00 | 1,146.00 | 47,180 |
| 2024-12-02 | 1,170.00 | 1,171.00 | 1,135.00 | 1,154.00 | 1,154.00 | 36,143 |
| 2024-11-29 | 1,175.00 | 1,175.00 | 1,160.00 | 1,172.00 | 1,172.00 | 24,717 |
| 2024-11-28 | 1,205.00 | 1,206.00 | 1,173.00 | 1,176.00 | 1,176.00 | 65,117 |
| 2024-11-27 | 1,218.00 | 1,219.00 | 1,173.00 | 1,206.00 | 1,206.00 | 50,289 |
| 2024-11-26 | 1,227.00 | 1,227.00 | 1,180.00 | 1,219.00 | 1,219.00 | 16,431 |
| 2024-11-25 | 1,245.00 | 1,245.00 | 1,220.00 | 1,228.00 | 1,228.00 | 39,287 |
| 2024-11-22 | 1,250.00 | 1,250.00 | 1,232.00 | 1,248.00 | 1,248.00 | 22,038 |
| 2024-11-21 | 1,280.00 | 1,280.00 | 1,242.00 | 1,258.00 | 1,258.00 | 19,688 |
| 2024-11-20 | 1,254.00 | 1,282.00 | 1,241.00 | 1,282.00 | 1,282.00 | 32,190 |
| 2024-11-19 | 1,221.00 | 1,283.00 | 1,210.00 | 1,254.00 | 1,254.00 | 66,024 |
| 2024-11-18 | 1,190.00 | 1,250.00 | 1,190.00 | 1,221.00 | 1,221.00 | 46,591 |
| 2024-11-15 | 1,272.00 | 1,285.00 | 1,149.00 | 1,190.00 | 1,190.00 | 255,649 |
| 2024-11-14 | 1,245.00 | 1,265.00 | 1,183.00 | 1,243.00 | 1,243.00 | 50,902 |
| 2024-11-13 | 1,185.00 | 1,271.00 | 1,184.00 | 1,245.00 | 1,245.00 | 126,967 |
| 2024-11-12 | 1,293.00 | 1,314.00 | 1,165.00 | 1,182.00 | 1,182.00 | 143,385 |
| 2024-11-11 | 1,369.00 | 1,369.00 | 1,287.00 | 1,314.00 | 1,314.00 | 44,487 |
| 2024-11-08 | 1,355.00 | 1,371.00 | 1,353.00 | 1,369.00 | 1,369.00 | 17,554 |
| 2024-11-07 | 1,350.00 | 1,359.00 | 1,345.00 | 1,355.00 | 1,355.00 | 18,299 |
| 2024-11-06 | 1,341.00 | 1,352.00 | 1,341.00 | 1,350.00 | 1,350.00 | 28,160 |
| 2024-11-05 | 1,365.00 | 1,365.00 | 1,339.00 | 1,352.00 | 1,352.00 | 25,199 |
| 2024-11-04 | 1,372.00 | 1,372.00 | 1,353.00 | 1,365.00 | 1,365.00 | 11,655 |
| 2024-11-01 | 1,376.00 | 1,376.00 | 1,361.00 | 1,372.00 | 1,372.00 | 11,917 |
| 2024-10-31 | 1,359.00 | 1,377.00 | 1,340.00 | 1,377.00 | 1,377.00 | 20,626 |
| 2024-10-30 | 1,345.00 | 1,360.00 | 1,345.00 | 1,359.00 | 1,359.00 | 18,767 |
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.