Skip to main content
logo
NuriFlex Co.,Ltd. (KOSDAQ:040160)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,725.00
+5.00 (0.13%)
At close: Oct 28, 2025

NuriFlex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,530.003,530.003,350.003,415.003,415.00-2.98%48,854
Oct 30, 20253,660.003,690.003,490.003,520.003,520.00-3.83%27,060
Oct 29, 20253,725.003,725.003,555.003,660.003,660.00-1.74%21,755
Oct 28, 20253,730.003,745.003,680.003,725.003,725.000.13%7,084
Oct 27, 20253,800.003,800.003,665.003,720.003,720.00-2.11%38,110
Oct 24, 20253,875.003,875.003,770.003,800.003,800.00-1.81%18,730
Oct 23, 20253,880.003,880.003,800.003,870.003,870.000.26%10,863
Oct 22, 20253,930.003,930.003,805.003,860.003,860.00-1.78%10,187
Oct 21, 20253,925.003,930.003,860.003,930.003,930.000.90%11,938
Oct 20, 20253,890.003,995.003,860.003,895.003,895.000.65%16,911
Oct 17, 20254,000.004,000.003,825.003,870.003,870.00-3.25%54,202
Oct 16, 20254,165.004,165.003,980.004,000.004,000.00-4.08%43,294
Oct 15, 20254,125.004,185.004,015.004,170.004,170.001.09%34,556
Oct 14, 20253,905.004,185.003,810.004,125.004,125.005.63%111,525
Oct 13, 20253,715.003,905.003,640.003,905.003,905.005.11%42,634
Oct 10, 20253,930.003,930.003,700.003,715.003,715.00-3.13%26,448
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