Skip to main content
logo
NuriFlex Co.,Ltd. (KOSDAQ:040160)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,185.00
-20.00 (-0.48%)
Last updated: Aug 6, 2025

NuriFlex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20254,200.004,460.004,145.004,370.00-4.05%50,568
Aug 6, 20254,205.004,245.004,100.004,200.00--0.12%14,002
Aug 5, 20254,160.004,250.004,100.004,205.00-1.08%55,790
Aug 4, 20253,900.004,175.003,900.004,160.00-6.67%50,537
Aug 1, 20254,010.004,010.003,720.003,900.00--1.64%29,677
Jul 31, 20254,155.004,155.003,960.003,965.00--3.29%18,789
Jul 30, 20254,150.004,255.004,100.004,100.00--2.38%19,163
Jul 29, 20254,320.004,320.004,170.004,200.00--2.78%39,330
Jul 28, 20254,395.004,400.004,240.004,320.00--1.37%59,439
Jul 25, 20254,320.004,430.004,200.004,380.00-2.34%20,519
Jul 24, 20254,475.004,525.004,145.004,280.00--4.36%140,555
Jul 23, 20254,615.004,615.004,290.004,475.00-0.79%92,256
Jul 22, 20254,745.004,745.004,365.004,440.00--6.23%113,678
Jul 21, 20254,590.004,945.004,565.004,735.00-3.16%94,141
Jul 18, 20254,575.004,620.004,230.004,590.00-1.21%124,496
Jul 17, 20254,545.004,925.004,445.004,535.00-0.11%188,022
Jul 16, 20254,370.004,565.004,345.004,530.00-2.60%118,910
Jul 15, 20254,190.004,540.004,160.004,415.00-5.37%130,117
Jul 14, 20254,155.004,230.004,155.004,190.00-0.84%17,079
Jul 11, 20254,180.004,350.004,120.004,155.00--0.60%36,178
Jul 10, 20254,100.004,180.004,055.004,180.00-1.95%75,000
Jul 9, 20254,015.004,305.004,000.004,100.00-2.24%178,514
Jul 8, 20253,875.004,045.003,870.004,010.00-3.75%141,191
Jul 7, 20253,725.004,010.003,690.003,865.00-4.60%136,558
Jul 4, 20253,630.003,855.003,610.003,695.00-1.79%44,664
Jul 3, 20253,440.003,670.003,440.003,630.00-4.46%37,234
Jul 2, 20253,535.003,540.003,215.003,475.00--123,654
Jul 1, 20253,580.003,695.003,475.003,475.00--2.93%24,883
Jun 30, 20253,895.003,895.003,580.003,580.00--8.09%52,002
Jun 27, 20253,960.003,970.003,730.003,895.00--2.50%47,702
Jun 26, 20253,635.003,995.003,590.003,995.00-11.44%94,677
Jun 25, 20253,465.003,675.003,375.003,585.00-6.22%78,746
Jun 24, 20253,615.003,675.003,335.003,375.00--6.64%116,804
Jun 23, 20253,725.003,750.003,590.003,615.00--2.95%26,971
Jun 20, 20253,560.003,745.003,410.003,725.00-4.63%107,096
Jun 19, 20253,570.003,605.003,460.003,560.00--18,061
Jun 18, 20253,585.003,675.003,500.003,560.00--0.70%28,439
Jun 17, 20253,700.003,700.003,495.003,585.00--3.11%40,146
Jun 16, 20253,800.003,800.003,590.003,700.00--1.33%41,163
Jun 13, 20253,845.003,845.003,635.003,750.00--1.83%86,449
Jun 12, 20253,675.003,840.003,670.003,820.00-4.09%50,597
Jun 11, 20253,640.003,700.003,595.003,670.00-1.94%41,795
Jun 10, 20253,515.003,700.003,490.003,600.00-3.00%58,044
Jun 9, 20253,350.003,500.003,320.003,495.00-4.33%35,097
Jun 5, 20253,470.003,470.003,345.003,350.00--1.62%9,096
Jun 4, 20253,280.003,500.003,275.003,405.00-4.13%30,550
Jun 2, 20253,190.003,285.003,185.003,270.00-1.55%23,115
May 30, 20253,100.003,250.003,100.003,220.00-2.71%24,693
May 29, 20253,160.003,180.002,990.003,135.00--0.79%29,804
May 28, 20253,135.003,210.003,105.003,160.00--20,152