Skip to main content
logo
NuriFlex Co.,Ltd. (KOSDAQ:040160)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,535.00
-50.00 (-1.39%)
At close: Jan 21, 2026

NuriFlex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,430.003,485.003,305.003,480.003,480.004.50%23,950
Jan 22, 20263,595.003,595.003,330.003,330.003,330.00-5.80%42,025
Jan 21, 20263,585.003,590.003,410.003,535.003,535.00-1.39%11,701
Jan 20, 20263,490.003,590.003,465.003,585.003,585.002.28%20,933
Jan 19, 20263,475.003,525.003,410.003,505.003,505.001.74%21,852
Jan 16, 20263,465.003,500.003,405.003,445.003,445.00-0.86%10,330
Jan 15, 20263,450.003,480.003,355.003,475.003,475.002.21%10,368
Jan 14, 20263,515.003,625.003,390.003,400.003,400.00-3.27%27,097
Jan 13, 20263,675.003,675.003,515.003,515.003,515.00-4.35%17,601
Jan 12, 20263,815.003,820.003,650.003,675.003,675.00-1.21%11,184
Jan 9, 20263,750.003,845.003,690.003,720.003,720.00-0.80%5,193
Jan 8, 20263,770.003,800.003,705.003,750.003,750.00-1.57%8,900
Jan 7, 20263,800.003,900.003,770.003,810.003,810.000.66%25,590
Jan 6, 20263,720.003,785.003,670.003,785.003,785.001.75%18,929
Jan 5, 20263,800.003,800.003,670.003,720.003,720.00-2.11%19,019
Jan 2, 20263,765.003,805.003,715.003,800.003,800.000.93%16,549
Dec 30, 20253,760.003,795.003,605.003,765.003,765.00-0.92%14,749
Dec 29, 20253,785.003,820.003,655.003,800.003,800.00-0.13%11,832
Dec 26, 20253,775.003,830.003,650.003,805.003,805.00-13,983
Dec 24, 20253,875.003,875.003,690.003,805.003,805.001.33%14,553
Dec 23, 20253,840.003,890.003,755.003,755.003,755.00-2.21%15,101
Dec 22, 20253,885.003,885.003,755.003,840.003,840.00-1.29%27,027
Dec 19, 20253,930.003,930.003,835.003,890.003,890.00-0.51%13,985
Dec 18, 20253,940.003,940.003,815.003,910.003,910.00-0.26%17,075
Dec 17, 20253,905.003,945.003,850.003,920.003,920.000.38%22,013
Dec 16, 20253,910.003,990.003,790.003,905.003,905.000.26%25,212
Dec 15, 20253,975.003,975.003,860.003,895.003,895.00-2.14%16,587
Dec 12, 20254,080.004,080.003,855.003,980.003,980.00-22,675
Dec 11, 20253,945.004,145.003,825.003,980.003,980.00-0.25%90,919
Dec 10, 20253,970.004,060.003,795.003,990.003,990.000.50%313,896
Dec 9, 20254,055.004,085.003,950.003,970.003,970.00-2.10%16,119
Dec 8, 20253,970.004,090.003,905.004,055.004,055.001.50%25,902
Dec 5, 20253,995.004,035.003,915.003,995.003,995.00-0.62%36,673
Dec 4, 20253,730.004,040.003,660.004,020.004,020.007.77%84,532
Dec 3, 20253,730.003,765.003,615.003,730.003,730.00-16,650
Dec 2, 20253,655.003,750.003,605.003,730.003,730.004.04%33,360
Dec 1, 20253,500.003,745.003,495.003,585.003,585.003.02%53,608
Nov 28, 20253,330.003,595.003,225.003,480.003,480.007.41%45,543
Nov 27, 20253,255.003,340.003,175.003,240.003,240.002.05%13,758
Nov 26, 20253,045.003,295.002,985.003,175.003,175.004.27%43,111
Nov 25, 20253,030.003,065.002,985.003,045.003,045.000.50%17,576
Nov 24, 20252,990.003,030.002,940.003,030.003,030.000.17%17,288
Nov 21, 20252,995.003,070.002,855.003,025.003,025.000.17%70,884
Nov 20, 20252,950.003,025.002,875.003,020.003,020.002.37%19,484
Nov 19, 20252,970.002,970.002,855.002,950.002,950.00-1.01%18,514
Nov 18, 20253,045.003,115.002,920.002,980.002,980.00-2.13%51,435
Nov 17, 20253,155.003,235.003,045.003,045.003,045.00-6.02%53,250
Nov 14, 20253,300.003,305.003,180.003,240.003,240.00-1.97%31,906
Nov 13, 20253,305.003,305.003,195.003,305.003,305.00-0.15%23,757
Nov 12, 20253,390.003,390.003,205.003,310.003,310.00-2.50%39,204