NuriFlex Co.,Ltd. (KOSDAQ:040160)
South Korea · Delayed Price · Currency is KRW 6,940.00
-130.00 (-1.84%)
At close: Sep 11, 2026
NuriFlex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7,070.00 | 7,480.00 | 6,850.00 | 6,940.00 | 6,940.00 | -1.84% | 24,478 |
| Sep 10, 2026 | 6,940.00 | 7,110.00 | 6,780.00 | 7,070.00 | 7,070.00 | 1.87% | 6,969 |
| Sep 9, 2026 | 6,960.00 | 7,110.00 | 6,880.00 | 6,940.00 | 6,940.00 | -0.43% | 12,042 |
| Sep 8, 2026 | 6,930.00 | 7,180.00 | 6,930.00 | 6,970.00 | 6,970.00 | 0.58% | 14,276 |
| Sep 7, 2026 | 6,750.00 | 7,290.00 | 6,700.00 | 6,930.00 | 6,930.00 | 1.76% | 10,435 |
| Sep 4, 2026 | 6,770.00 | 6,930.00 | 6,450.00 | 6,810.00 | 6,810.00 | 3.03% | 24,234 |
| Sep 3, 2026 | 6,430.00 | 6,750.00 | 6,430.00 | 6,610.00 | 6,610.00 | 2.80% | 26,327 |
| Sep 2, 2026 | 6,380.00 | 6,700.00 | 6,380.00 | 6,430.00 | 6,430.00 | -4.03% | 11,388 |
| Sep 1, 2026 | 6,700.00 | 6,860.00 | 6,620.00 | 6,700.00 | 6,700.00 | - | 7,266 |
| Aug 31, 2026 | 6,930.00 | 6,940.00 | 6,510.00 | 6,700.00 | 6,700.00 | -3.32% | 13,665 |
| Aug 28, 2026 | 7,360.00 | 7,360.00 | 6,870.00 | 6,930.00 | 6,930.00 | -3.75% | 20,389 |
| Aug 27, 2026 | 6,700.00 | 7,420.00 | 6,620.00 | 7,200.00 | 7,200.00 | 7.30% | 39,527 |
| Aug 26, 2026 | 6,660.00 | 6,750.00 | 6,500.00 | 6,710.00 | 6,710.00 | 0.75% | 6,657 |
| Aug 25, 2026 | 6,400.00 | 6,660.00 | 6,000.00 | 6,660.00 | 6,660.00 | 4.23% | 17,473 |
| Aug 24, 2026 | 6,100.00 | 6,890.00 | 6,090.00 | 6,390.00 | 6,390.00 | 3.90% | 32,700 |
| Aug 21, 2026 | 6,490.00 | 6,490.00 | 5,880.00 | 6,150.00 | 6,150.00 | -4.80% | 34,568 |
| Aug 20, 2026 | 6,100.00 | 6,660.00 | 5,970.00 | 6,460.00 | 6,460.00 | 5.90% | 27,506 |
| Aug 19, 2026 | 6,280.00 | 6,440.00 | 5,860.00 | 6,100.00 | 6,100.00 | -2.87% | 29,635 |
| Aug 18, 2026 | 5,690.00 | 7,150.00 | 5,540.00 | 6,280.00 | 6,280.00 | 13.15% | 124,968 |
| Aug 14, 2026 | 5,660.00 | 5,990.00 | 5,530.00 | 5,550.00 | 5,550.00 | 0.54% | 48,811 |
| Aug 13, 2026 | 5,460.00 | 5,770.00 | 5,320.00 | 5,520.00 | 5,520.00 | 2.22% | 24,839 |
| Aug 12, 2026 | 5,370.00 | 5,580.00 | 5,200.00 | 5,400.00 | 5,400.00 | 3.25% | 23,658 |
| Aug 11, 2026 | 5,300.00 | 5,470.00 | 5,080.00 | 5,230.00 | 5,230.00 | -1.88% | 27,687 |
| Aug 10, 2026 | 4,870.00 | 5,380.00 | 4,845.00 | 5,330.00 | 5,330.00 | 10.12% | 47,295 |
| Aug 7, 2026 | 5,500.00 | 5,650.00 | 4,780.00 | 4,840.00 | 4,840.00 | -12.64% | 110,704 |
| Aug 6, 2026 | 4,945.00 | 6,240.00 | 4,650.00 | 5,540.00 | 5,540.00 | 15.30% | 191,354 |
| Aug 5, 2026 | 4,410.00 | 4,980.00 | 4,300.00 | 4,805.00 | 4,805.00 | 8.96% | 29,713 |
| Aug 4, 2026 | 4,270.00 | 4,515.00 | 4,175.00 | 4,410.00 | 4,410.00 | - | 16,263 |
| Aug 3, 2026 | 3,985.00 | 4,650.00 | 3,985.00 | 4,410.00 | 4,410.00 | 7.17% | 35,433 |
| Jul 31, 2026 | 3,510.00 | 4,350.00 | 3,510.00 | 4,115.00 | 4,115.00 | 17.24% | 47,787 |
| Jul 30, 2026 | 4,090.00 | 4,195.00 | 3,510.00 | 3,510.00 | 3,510.00 | -14.18% | 43,733 |
| Jul 29, 2026 | 4,840.00 | 4,950.00 | 3,800.00 | 4,090.00 | 4,090.00 | -13.62% | 47,054 |
| Jul 28, 2026 | 5,050.00 | 5,050.00 | 4,500.00 | 4,735.00 | 4,735.00 | -4.44% | 39,103 |
| Jul 27, 2026 | 5,180.00 | 5,180.00 | 4,800.00 | 4,955.00 | 4,955.00 | -1.88% | 7,318 |
| Jul 24, 2026 | 5,210.00 | 5,250.00 | 4,875.00 | 5,050.00 | 5,050.00 | -3.81% | 14,466 |
| Jul 23, 2026 | 5,490.00 | 5,490.00 | 4,860.00 | 5,250.00 | 5,250.00 | 0.19% | 13,890 |
| Jul 22, 2026 | 4,810.00 | 5,280.00 | 4,810.00 | 5,240.00 | 5,240.00 | 11.73% | 32,884 |
| Jul 21, 2026 | 4,885.00 | 5,030.00 | 4,470.00 | 4,690.00 | 4,690.00 | -4.67% | 50,070 |
| Jul 20, 2026 | 5,460.00 | 5,810.00 | 4,810.00 | 4,920.00 | 4,920.00 | -14.88% | 49,306 |
| Jul 16, 2026 | 6,050.00 | 6,200.00 | 5,450.00 | 5,780.00 | 5,780.00 | -4.30% | 18,264 |
| Jul 15, 2026 | 5,990.00 | 6,270.00 | 5,910.00 | 6,040.00 | 6,040.00 | 3.42% | 15,402 |
| Jul 14, 2026 | 5,920.00 | 5,990.00 | 5,480.00 | 5,840.00 | 5,840.00 | -1.18% | 56,763 |
| Jul 13, 2026 | 6,980.00 | 6,980.00 | 5,850.00 | 5,910.00 | 5,910.00 | -13.22% | 33,765 |
| Jul 10, 2026 | 5,920.00 | 6,890.00 | 5,920.00 | 6,810.00 | 6,810.00 | 15.03% | 38,091 |
| Jul 9, 2026 | 7,450.00 | 7,490.00 | 5,750.00 | 5,920.00 | 5,920.00 | - | 54,926 |
| Jul 8, 2026 | 6,880.00 | 6,880.00 | 5,660.00 | 5,920.00 | 5,920.00 | -12.43% | 73,784 |
| Jul 7, 2026 | 7,240.00 | 7,390.00 | 6,550.00 | 6,760.00 | 6,760.00 | -6.24% | 18,738 |
| Jul 6, 2026 | 7,360.00 | 7,550.00 | 6,900.00 | 7,210.00 | 7,210.00 | -2.04% | 23,641 |
| Jul 3, 2026 | 7,320.00 | 7,530.00 | 6,830.00 | 7,360.00 | 7,360.00 | -0.27% | 29,629 |
| Jul 2, 2026 | 8,000.00 | 8,090.00 | 7,230.00 | 7,380.00 | 7,380.00 | -7.63% | 59,219 |