NuriFlex Co.,Ltd. (KOSDAQ:040160)
South Korea · Delayed Price · Currency is KRW 14,030
+490 (3.62%)
At close: May 29, 2026
NuriFlex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 14,030.00 | 14,040.00 | 13,000.00 | 13,230.00 | 13,230.00 | -5.70% | 54,045 |
| May 29, 2026 | 13,550.00 | 14,470.00 | 12,950.00 | 14,030.00 | 14,030.00 | 3.62% | 61,492 |
| May 28, 2026 | 13,750.00 | 13,750.00 | 13,010.00 | 13,540.00 | 13,540.00 | -1.53% | 40,508 |
| May 27, 2026 | 13,770.00 | 13,840.00 | 12,970.00 | 13,750.00 | 13,750.00 | 0.07% | 60,723 |
| May 26, 2026 | 14,700.00 | 15,400.00 | 13,550.00 | 13,740.00 | 13,740.00 | -4.18% | 55,835 |
| May 22, 2026 | 13,400.00 | 14,410.00 | 13,400.00 | 14,340.00 | 14,340.00 | 7.01% | 32,684 |
| May 21, 2026 | 14,330.00 | 14,580.00 | 13,100.00 | 13,400.00 | 13,400.00 | -4.29% | 55,973 |
| May 20, 2026 | 14,270.00 | 14,270.00 | 13,380.00 | 14,000.00 | 14,000.00 | -1.89% | 68,828 |
| May 19, 2026 | 15,720.00 | 15,720.00 | 13,310.00 | 14,270.00 | 14,270.00 | -4.68% | 68,631 |
| May 18, 2026 | 14,640.00 | 15,600.00 | 14,630.00 | 14,970.00 | 14,970.00 | -5.07% | 65,514 |
| May 15, 2026 | 17,840.00 | 18,180.00 | 15,400.00 | 15,770.00 | 15,770.00 | -11.05% | 105,112 |
| May 14, 2026 | 17,470.00 | 18,070.00 | 17,050.00 | 17,730.00 | 17,730.00 | 3.99% | 57,954 |
| May 13, 2026 | 16,670.00 | 17,230.00 | 16,670.00 | 17,050.00 | 17,050.00 | -1.10% | 33,145 |
| May 12, 2026 | 17,780.00 | 17,950.00 | 16,590.00 | 17,240.00 | 17,240.00 | -3.04% | 59,901 |
| May 11, 2026 | 18,700.00 | 19,250.00 | 17,270.00 | 17,780.00 | 17,780.00 | -1.98% | 83,065 |
| May 8, 2026 | 18,000.00 | 18,190.00 | 17,300.00 | 18,140.00 | 18,140.00 | 3.36% | 53,753 |
| May 7, 2026 | 16,980.00 | 18,260.00 | 16,520.00 | 17,550.00 | 17,550.00 | 3.36% | 77,538 |
| May 6, 2026 | 17,130.00 | 18,000.00 | 16,520.00 | 16,980.00 | 16,980.00 | -2.92% | 63,728 |
| May 4, 2026 | 17,350.00 | 17,750.00 | 16,500.00 | 17,490.00 | 17,490.00 | 4.29% | 74,065 |
| Apr 30, 2026 | 17,200.00 | 17,490.00 | 16,300.00 | 16,770.00 | 16,770.00 | -2.50% | 74,116 |
| Apr 29, 2026 | 17,300.00 | 17,300.00 | 16,570.00 | 17,200.00 | 17,200.00 | 1.84% | 40,497 |
| Apr 28, 2026 | 17,060.00 | 18,180.00 | 16,760.00 | 16,890.00 | 16,890.00 | -1.00% | 72,823 |
| Apr 27, 2026 | 17,610.00 | 17,610.00 | 16,400.00 | 17,060.00 | 17,060.00 | 1.01% | 87,429 |
| Apr 24, 2026 | 17,000.00 | 17,610.00 | 16,230.00 | 16,890.00 | 16,890.00 | -0.65% | 121,037 |
| Apr 23, 2026 | 14,800.00 | 17,680.00 | 14,180.00 | 17,000.00 | 17,000.00 | 14.86% | 377,924 |
| Apr 22, 2026 | 15,020.00 | 15,830.00 | 13,900.00 | 14,800.00 | 14,800.00 | -1.46% | 175,760 |
| Apr 21, 2026 | 16,670.00 | 16,820.00 | 13,600.00 | 15,020.00 | 15,020.00 | -6.36% | 327,692 |
| Apr 20, 2026 | 17,050.00 | 19,350.00 | 15,250.00 | 16,040.00 | 16,040.00 | -5.65% | 287,098 |
| Apr 17, 2026 | 14,700.00 | 17,080.00 | 14,700.00 | 17,000.00 | 17,000.00 | 15.96% | 204,705 |
| Apr 16, 2026 | 13,240.00 | 14,800.00 | 13,240.00 | 14,660.00 | 14,660.00 | 10.73% | 213,918 |
| Apr 15, 2026 | 12,150.00 | 13,240.00 | 12,020.00 | 13,240.00 | 13,240.00 | 10.43% | 202,364 |
| Apr 14, 2026 | 11,100.00 | 12,140.00 | 11,100.00 | 11,990.00 | 11,990.00 | 5.55% | 204,332 |
| Apr 13, 2026 | 10,880.00 | 11,360.00 | 10,880.00 | 11,360.00 | 11,360.00 | 4.41% | 118,134 |
| Apr 10, 2026 | 10,830.00 | 11,000.00 | 10,410.00 | 10,880.00 | 10,880.00 | 3.13% | 73,805 |
| Apr 9, 2026 | 10,510.00 | 10,680.00 | 10,210.00 | 10,550.00 | 10,550.00 | 0.38% | 15,783 |
| Apr 8, 2026 | 10,660.00 | 10,880.00 | 10,360.00 | 10,510.00 | 10,510.00 | -1.22% | 46,498 |
| Apr 7, 2026 | 10,390.00 | 11,300.00 | 10,220.00 | 10,640.00 | 10,640.00 | 4.52% | 202,128 |
| Apr 6, 2026 | 10,430.00 | 10,700.00 | 10,100.00 | 10,180.00 | 10,180.00 | -2.40% | 69,939 |
| Apr 3, 2026 | 9,950.00 | 10,890.00 | 9,950.00 | 10,430.00 | 10,430.00 | 4.93% | 183,594 |
| Apr 2, 2026 | 10,290.00 | 10,490.00 | 9,880.00 | 9,940.00 | 9,940.00 | -3.40% | 89,060 |
| Apr 1, 2026 | 10,350.00 | 10,380.00 | 10,070.00 | 10,290.00 | 10,290.00 | 3.83% | 44,914 |
| Mar 31, 2026 | 10,100.00 | 10,100.00 | 9,500.00 | 9,910.00 | 9,910.00 | - | 67,393 |
| Mar 30, 2026 | 10,510.00 | 10,510.00 | 9,700.00 | 9,910.00 | 9,910.00 | -5.80% | 94,686 |
| Mar 27, 2026 | 10,140.00 | 10,580.00 | 9,980.00 | 10,520.00 | 10,520.00 | 3.65% | 111,762 |
| Mar 26, 2026 | 10,020.00 | 10,260.00 | 9,460.00 | 10,150.00 | 10,150.00 | 1.30% | 108,803 |
| Mar 25, 2026 | 10,230.00 | 10,460.00 | 9,810.00 | 10,020.00 | 10,020.00 | -2.05% | 81,774 |
| Mar 24, 2026 | 10,080.00 | 10,500.00 | 9,950.00 | 10,230.00 | 10,230.00 | 1.99% | 57,368 |
| Mar 23, 2026 | 10,300.00 | 10,300.00 | 9,880.00 | 10,030.00 | 10,030.00 | -2.34% | 86,167 |
| Mar 20, 2026 | 10,500.00 | 10,750.00 | 10,170.00 | 10,270.00 | 10,270.00 | -2.19% | 107,418 |
| Mar 19, 2026 | 10,000.00 | 10,680.00 | 9,700.00 | 10,500.00 | 10,500.00 | 2.94% | 147,980 |