Nuriplan Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,368.00 | 1,370.00 | 1,348.00 | 1,358.00 | 1,358.00 | 8,690 |
| 2024-10-28 | 1,359.00 | 1,366.00 | 1,343.00 | 1,361.00 | 1,361.00 | 20,765 |
| 2024-10-25 | 1,360.00 | 1,373.00 | 1,300.00 | 1,359.00 | 1,359.00 | 16,251 |
| 2024-10-24 | 1,360.00 | 1,376.00 | 1,353.00 | 1,360.00 | 1,360.00 | 20,630 |
| 2024-10-23 | 1,345.00 | 1,362.00 | 1,345.00 | 1,361.00 | 1,361.00 | 12,357 |
| 2024-10-22 | 1,393.00 | 1,407.00 | 1,349.00 | 1,353.00 | 1,353.00 | 34,556 |
| 2024-10-21 | 1,378.00 | 1,415.00 | 1,376.00 | 1,407.00 | 1,407.00 | 18,760 |
| 2024-10-18 | 1,403.00 | 1,412.00 | 1,372.00 | 1,407.00 | 1,407.00 | 12,959 |
| 2024-10-17 | 1,377.00 | 1,412.00 | 1,370.00 | 1,412.00 | 1,412.00 | 16,952 |
| 2024-10-16 | 1,384.00 | 1,388.00 | 1,361.00 | 1,388.00 | 1,388.00 | 23,325 |
| 2024-10-15 | 1,386.00 | 1,398.00 | 1,375.00 | 1,397.00 | 1,397.00 | 20,410 |
| 2024-10-14 | 1,399.00 | 1,411.00 | 1,385.00 | 1,399.00 | 1,399.00 | 15,791 |
| 2024-10-11 | 1,432.00 | 1,444.00 | 1,371.00 | 1,411.00 | 1,411.00 | 72,295 |
| 2024-10-10 | 1,435.00 | 1,448.00 | 1,420.00 | 1,431.00 | 1,431.00 | 19,216 |
| 2024-10-08 | 1,436.00 | 1,443.00 | 1,359.00 | 1,435.00 | 1,435.00 | 77,570 |
| 2024-10-07 | 1,395.00 | 1,437.00 | 1,360.00 | 1,437.00 | 1,437.00 | 37,120 |
| 2024-10-04 | 1,390.00 | 1,416.00 | 1,380.00 | 1,412.00 | 1,412.00 | 20,604 |
| 2024-10-02 | 1,452.00 | 1,452.00 | 1,350.00 | 1,420.00 | 1,420.00 | 92,702 |
| 2024-09-30 | 1,465.00 | 1,470.00 | 1,412.00 | 1,460.00 | 1,460.00 | 13,490 |
| 2024-09-27 | 1,453.00 | 1,487.00 | 1,439.00 | 1,470.00 | 1,470.00 | 13,988 |
| 2024-09-26 | 1,440.00 | 1,456.00 | 1,440.00 | 1,453.00 | 1,453.00 | 23,633 |
| 2024-09-25 | 1,465.00 | 1,465.00 | 1,440.00 | 1,449.00 | 1,449.00 | 22,964 |
| 2024-09-24 | 1,438.00 | 1,464.00 | 1,435.00 | 1,440.00 | 1,440.00 | 35,116 |
| 2024-09-23 | 1,428.00 | 1,441.00 | 1,400.00 | 1,438.00 | 1,438.00 | 8,457 |
| 2024-09-20 | 1,433.00 | 1,468.00 | 1,423.00 | 1,434.00 | 1,434.00 | 35,308 |
| 2024-09-19 | 1,365.00 | 1,490.00 | 1,360.00 | 1,433.00 | 1,433.00 | 73,445 |
| 2024-09-13 | 1,353.00 | 1,400.00 | 1,353.00 | 1,390.00 | 1,390.00 | 37,638 |
| 2024-09-12 | 1,332.00 | 1,382.00 | 1,312.00 | 1,353.00 | 1,353.00 | 20,736 |
| 2024-09-11 | 1,331.00 | 1,332.00 | 1,318.00 | 1,332.00 | 1,332.00 | 13,401 |
| 2024-09-10 | 1,356.00 | 1,356.00 | 1,318.00 | 1,344.00 | 1,344.00 | 40,250 |
| 2024-09-09 | 1,355.00 | 1,364.00 | 1,326.00 | 1,357.00 | 1,357.00 | 54,821 |
| 2024-09-06 | 1,331.00 | 1,428.00 | 1,287.00 | 1,355.00 | 1,355.00 | 107,215 |
| 2024-09-05 | 1,351.00 | 1,371.00 | 1,329.00 | 1,344.00 | 1,344.00 | 56,427 |
| 2024-09-04 | 1,383.00 | 1,387.00 | 1,357.00 | 1,372.00 | 1,372.00 | 53,634 |
| 2024-09-03 | 1,408.00 | 1,435.00 | 1,395.00 | 1,398.00 | 1,398.00 | 44,320 |
| 2024-09-02 | 1,413.00 | 1,422.00 | 1,397.00 | 1,422.00 | 1,422.00 | 68,473 |
| 2024-08-30 | 1,431.00 | 1,449.00 | 1,405.00 | 1,412.00 | 1,412.00 | 40,007 |
| 2024-08-29 | 1,427.00 | 1,441.00 | 1,411.00 | 1,431.00 | 1,431.00 | 22,412 |
| 2024-08-28 | 1,453.00 | 1,467.00 | 1,416.00 | 1,442.00 | 1,442.00 | 54,504 |
| 2024-08-27 | 1,447.00 | 1,469.00 | 1,430.00 | 1,468.00 | 1,468.00 | 64,840 |
| 2024-08-26 | 1,411.00 | 1,452.00 | 1,400.00 | 1,447.00 | 1,447.00 | 34,892 |
| 2024-08-23 | 1,449.00 | 1,453.00 | 1,408.00 | 1,426.00 | 1,426.00 | 40,411 |
| 2024-08-22 | 1,445.00 | 1,465.00 | 1,442.00 | 1,454.00 | 1,454.00 | 45,016 |
| 2024-08-21 | 1,463.00 | 1,463.00 | 1,436.00 | 1,445.00 | 1,445.00 | 35,124 |
| 2024-08-20 | 1,418.00 | 1,471.00 | 1,407.00 | 1,465.00 | 1,465.00 | 80,524 |
| 2024-08-19 | 1,428.00 | 1,442.00 | 1,402.00 | 1,411.00 | 1,411.00 | 100,475 |
| 2024-08-16 | 1,478.00 | 1,493.00 | 1,426.00 | 1,428.00 | 1,428.00 | 121,800 |
| 2024-08-14 | 1,463.00 | 1,512.00 | 1,461.00 | 1,508.00 | 1,508.00 | 50,709 |
| 2024-08-13 | 1,485.00 | 1,486.00 | 1,456.00 | 1,463.00 | 1,463.00 | 52,740 |
| 2024-08-12 | 1,429.00 | 1,486.00 | 1,429.00 | 1,470.00 | 1,470.00 | 22,696 |
| 2024-08-09 | 1,408.00 | 1,435.00 | 1,408.00 | 1,429.00 | 1,429.00 | 41,054 |
| 2024-08-08 | 1,392.00 | 1,442.00 | 1,373.00 | 1,408.00 | 1,408.00 | 56,288 |
| 2024-08-07 | 1,397.00 | 1,437.00 | 1,386.00 | 1,386.00 | 1,386.00 | 94,789 |
| 2024-08-06 | 1,386.00 | 1,422.00 | 1,375.00 | 1,394.00 | 1,394.00 | 129,144 |
| 2024-08-05 | 1,564.00 | 1,566.00 | 1,352.00 | 1,393.00 | 1,393.00 | 86,112 |
| 2024-08-02 | 1,600.00 | 1,616.00 | 1,560.00 | 1,582.00 | 1,582.00 | 38,150 |
| 2024-08-01 | 1,604.00 | 1,615.00 | 1,582.00 | 1,600.00 | 1,600.00 | 30,857 |
| 2024-07-31 | 1,623.00 | 1,623.00 | 1,593.00 | 1,604.00 | 1,604.00 | 20,081 |
| 2024-07-30 | 1,599.00 | 1,628.00 | 1,594.00 | 1,623.00 | 1,623.00 | 36,427 |
| 2024-07-29 | 1,561.00 | 1,628.00 | 1,560.00 | 1,610.00 | 1,610.00 | 33,053 |
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.