Skip to main content
logo
NuriFlex Co.,Ltd. (KOSDAQ:040160)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,835.00
+120.00 (3.23%)
At close: Oct 2, 2025

NuriFlex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,930.003,930.003,700.003,715.003,715.00-3.13%25,806
Oct 2, 20253,780.003,845.003,715.003,835.003,835.003.23%27,039
Oct 1, 20253,800.003,890.003,705.003,715.003,715.00-2.11%17,351
Sep 30, 20253,995.003,995.003,630.003,795.003,795.00-4.17%57,656
Sep 29, 20253,980.004,090.003,930.003,960.003,960.00-1.61%25,979
Sep 26, 20254,090.004,090.003,905.004,025.004,025.00-1.59%28,614
Sep 25, 20254,200.004,200.004,045.004,090.004,090.00-1.92%20,177
Sep 24, 20254,245.004,245.004,125.004,170.004,170.00-1.77%11,671
Sep 23, 20254,335.004,335.004,000.004,245.004,245.00-1.85%57,038
Sep 22, 20254,450.004,450.004,260.004,325.004,325.00-1.70%20,128
Sep 19, 20254,375.004,450.004,315.004,400.004,400.001.73%24,639
Sep 18, 20254,265.004,435.004,245.004,325.004,325.002.25%26,121
Sep 17, 20254,200.004,290.004,180.004,230.004,230.000.71%31,208
Sep 16, 20254,355.004,475.004,100.004,200.004,200.00-3.56%46,285
Sep 15, 20254,500.004,555.004,075.004,355.004,355.00-4.39%142,474
Sep 12, 20254,545.004,610.004,510.004,555.004,555.000.33%13,894
Sep 11, 20254,560.004,595.004,480.004,540.004,540.00-0.11%22,522
Sep 10, 20254,700.004,700.004,415.004,545.004,545.00-0.11%22,480
Sep 9, 20254,500.004,555.004,410.004,550.004,550.002.25%17,982
Sep 8, 20254,585.004,620.004,440.004,450.004,450.00-2.94%23,735
Sep 5, 20254,570.004,655.004,500.004,585.004,585.000.33%64,557
Sep 4, 20254,650.004,730.004,435.004,570.004,570.00-1.40%39,502
Sep 3, 20254,620.004,635.004,515.004,635.004,635.002.43%13,600
Sep 2, 20254,730.004,775.004,495.004,525.004,525.00-4.33%78,486
Sep 1, 20254,975.004,975.004,710.004,730.004,730.00-2.27%37,981
Aug 29, 20254,810.004,880.004,765.004,840.004,840.001.57%48,869
Aug 28, 20254,765.005,000.004,705.004,765.004,765.00-68,927
Aug 27, 20254,765.004,830.004,590.004,765.004,765.00-95,600
Aug 26, 20254,845.004,845.004,730.004,765.004,765.00-1.75%15,175
Aug 25, 20254,770.004,890.004,745.004,850.004,850.001.68%29,009
Aug 22, 20254,800.004,950.004,750.004,770.004,770.00-0.83%41,725
Aug 21, 20254,820.004,970.004,745.004,810.004,810.00-0.21%84,221
Aug 20, 20254,735.004,885.004,565.004,820.004,820.001.80%105,365
Aug 19, 20254,865.004,925.004,695.004,735.004,735.00-2.87%53,651
Aug 18, 20254,865.004,930.004,725.004,875.004,875.000.21%68,372
Aug 14, 20254,915.004,960.004,680.004,865.004,865.00-0.41%71,690
Aug 13, 20254,790.004,935.004,680.004,885.004,885.001.98%69,965
Aug 12, 20254,900.005,000.004,745.004,790.004,790.00-1.94%95,928
Aug 11, 20254,480.004,980.004,400.004,885.004,885.0010.02%233,721
Aug 8, 20254,370.004,510.004,265.004,440.004,440.001.60%42,024
Aug 7, 20254,200.004,460.004,145.004,370.004,370.004.05%50,568
Aug 6, 20254,205.004,245.004,100.004,200.004,200.00-0.12%14,002
Aug 5, 20254,160.004,250.004,100.004,205.004,205.001.08%55,790
Aug 4, 20253,900.004,175.003,900.004,160.004,160.006.67%50,537
Aug 1, 20254,010.004,010.003,720.003,900.003,900.00-1.64%29,677
Jul 31, 20254,155.004,155.003,960.003,965.003,965.00-3.29%18,789
Jul 30, 20254,150.004,255.004,100.004,100.004,100.00-2.38%19,163
Jul 29, 20254,320.004,320.004,170.004,200.004,200.00-2.78%39,330
Jul 28, 20254,395.004,400.004,240.004,320.004,320.00-1.37%59,439
Jul 25, 20254,320.004,430.004,200.004,380.004,380.002.34%20,519