NuriFlex Co.,Ltd. (KOSDAQ:040160)
South Korea · Delayed Price · Currency is KRW 4,230.00
+30.00 (0.71%)
At close: Sep 17, 2025
NuriFlex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,375.00 | 4,450.00 | 4,315.00 | 4,400.00 | 4,400.00 | 1.73% | 24,639 |
| Sep 18, 2025 | 4,265.00 | 4,435.00 | 4,245.00 | 4,325.00 | 4,325.00 | 2.25% | 26,121 |
| Sep 17, 2025 | 4,200.00 | 4,290.00 | 4,180.00 | 4,230.00 | 4,230.00 | 0.71% | 31,208 |
| Sep 16, 2025 | 4,355.00 | 4,475.00 | 4,100.00 | 4,200.00 | 4,200.00 | -3.56% | 46,285 |
| Sep 15, 2025 | 4,500.00 | 4,555.00 | 4,075.00 | 4,355.00 | 4,355.00 | -4.39% | 142,474 |
| Sep 12, 2025 | 4,545.00 | 4,610.00 | 4,510.00 | 4,555.00 | 4,555.00 | 0.33% | 13,894 |
| Sep 11, 2025 | 4,560.00 | 4,595.00 | 4,480.00 | 4,540.00 | 4,540.00 | -0.11% | 22,522 |
| Sep 10, 2025 | 4,700.00 | 4,700.00 | 4,415.00 | 4,545.00 | 4,545.00 | -0.11% | 22,480 |
| Sep 9, 2025 | 4,500.00 | 4,555.00 | 4,410.00 | 4,550.00 | 4,550.00 | 2.25% | 17,982 |
| Sep 8, 2025 | 4,585.00 | 4,620.00 | 4,440.00 | 4,450.00 | 4,450.00 | -2.94% | 23,735 |
| Sep 5, 2025 | 4,570.00 | 4,655.00 | 4,500.00 | 4,585.00 | 4,585.00 | 0.33% | 64,557 |
| Sep 4, 2025 | 4,650.00 | 4,730.00 | 4,435.00 | 4,570.00 | 4,570.00 | -1.40% | 39,502 |
| Sep 3, 2025 | 4,620.00 | 4,635.00 | 4,515.00 | 4,635.00 | 4,635.00 | 2.43% | 13,600 |
| Sep 2, 2025 | 4,730.00 | 4,775.00 | 4,495.00 | 4,525.00 | 4,525.00 | -4.33% | 78,486 |
| Sep 1, 2025 | 4,975.00 | 4,975.00 | 4,710.00 | 4,730.00 | 4,730.00 | -2.27% | 37,981 |
| Aug 29, 2025 | 4,810.00 | 4,880.00 | 4,765.00 | 4,840.00 | 4,840.00 | 1.57% | 48,869 |
| Aug 28, 2025 | 4,765.00 | 5,000.00 | 4,705.00 | 4,765.00 | 4,765.00 | - | 68,927 |
| Aug 27, 2025 | 4,765.00 | 4,830.00 | 4,590.00 | 4,765.00 | 4,765.00 | - | 95,600 |
| Aug 26, 2025 | 4,845.00 | 4,845.00 | 4,730.00 | 4,765.00 | 4,765.00 | -1.75% | 15,175 |
| Aug 25, 2025 | 4,770.00 | 4,890.00 | 4,745.00 | 4,850.00 | 4,850.00 | 1.68% | 29,009 |
| Aug 22, 2025 | 4,800.00 | 4,950.00 | 4,750.00 | 4,770.00 | 4,770.00 | -0.83% | 41,725 |
| Aug 21, 2025 | 4,820.00 | 4,970.00 | 4,745.00 | 4,810.00 | 4,810.00 | -0.21% | 84,221 |
| Aug 20, 2025 | 4,735.00 | 4,885.00 | 4,565.00 | 4,820.00 | 4,820.00 | 1.80% | 105,365 |
| Aug 19, 2025 | 4,865.00 | 4,925.00 | 4,695.00 | 4,735.00 | 4,735.00 | -2.87% | 53,651 |
| Aug 18, 2025 | 4,865.00 | 4,930.00 | 4,725.00 | 4,875.00 | 4,875.00 | 0.21% | 68,372 |
| Aug 14, 2025 | 4,915.00 | 4,960.00 | 4,680.00 | 4,865.00 | 4,865.00 | -0.41% | 71,690 |
| Aug 13, 2025 | 4,790.00 | 4,935.00 | 4,680.00 | 4,885.00 | 4,885.00 | 1.98% | 69,965 |
| Aug 12, 2025 | 4,900.00 | 5,000.00 | 4,745.00 | 4,790.00 | 4,790.00 | -1.94% | 95,928 |
| Aug 11, 2025 | 4,480.00 | 4,980.00 | 4,400.00 | 4,885.00 | 4,885.00 | 10.02% | 233,721 |
| Aug 8, 2025 | 4,370.00 | 4,510.00 | 4,265.00 | 4,440.00 | 4,440.00 | 1.60% | 42,024 |
| Aug 7, 2025 | 4,200.00 | 4,460.00 | 4,145.00 | 4,370.00 | 4,370.00 | 4.05% | 50,568 |
| Aug 6, 2025 | 4,205.00 | 4,245.00 | 4,100.00 | 4,200.00 | 4,200.00 | -0.12% | 14,002 |
| Aug 5, 2025 | 4,160.00 | 4,250.00 | 4,100.00 | 4,205.00 | 4,205.00 | 1.08% | 55,790 |
| Aug 4, 2025 | 3,900.00 | 4,175.00 | 3,900.00 | 4,160.00 | 4,160.00 | 6.67% | 50,537 |
| Aug 1, 2025 | 4,010.00 | 4,010.00 | 3,720.00 | 3,900.00 | 3,900.00 | -1.64% | 29,677 |
| Jul 31, 2025 | 4,155.00 | 4,155.00 | 3,960.00 | 3,965.00 | 3,965.00 | -3.29% | 18,789 |
| Jul 30, 2025 | 4,150.00 | 4,255.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.38% | 19,163 |
| Jul 29, 2025 | 4,320.00 | 4,320.00 | 4,170.00 | 4,200.00 | 4,200.00 | -2.78% | 39,330 |
| Jul 28, 2025 | 4,395.00 | 4,400.00 | 4,240.00 | 4,320.00 | 4,320.00 | -1.37% | 59,439 |
| Jul 25, 2025 | 4,320.00 | 4,430.00 | 4,200.00 | 4,380.00 | 4,380.00 | 2.34% | 20,519 |
| Jul 24, 2025 | 4,475.00 | 4,525.00 | 4,145.00 | 4,280.00 | 4,280.00 | -4.36% | 140,555 |
| Jul 23, 2025 | 4,615.00 | 4,615.00 | 4,290.00 | 4,475.00 | 4,475.00 | 0.79% | 92,256 |
| Jul 22, 2025 | 4,745.00 | 4,745.00 | 4,365.00 | 4,440.00 | 4,440.00 | -6.23% | 113,678 |
| Jul 21, 2025 | 4,590.00 | 4,945.00 | 4,565.00 | 4,735.00 | 4,735.00 | 3.16% | 94,141 |
| Jul 18, 2025 | 4,575.00 | 4,620.00 | 4,230.00 | 4,590.00 | 4,590.00 | 1.21% | 124,496 |
| Jul 17, 2025 | 4,545.00 | 4,925.00 | 4,445.00 | 4,535.00 | 4,535.00 | 0.11% | 188,022 |
| Jul 16, 2025 | 4,370.00 | 4,565.00 | 4,345.00 | 4,530.00 | 4,530.00 | 2.60% | 118,910 |
| Jul 15, 2025 | 4,190.00 | 4,540.00 | 4,160.00 | 4,415.00 | 4,415.00 | 5.37% | 130,117 |
| Jul 14, 2025 | 4,155.00 | 4,230.00 | 4,155.00 | 4,190.00 | 4,190.00 | 0.84% | 17,079 |
| Jul 11, 2025 | 4,180.00 | 4,350.00 | 4,120.00 | 4,155.00 | 4,155.00 | -0.60% | 36,178 |