NuriFlex Co.,Ltd. (KOSDAQ:040160)
South Korea · Delayed Price · Currency is KRW 6,390.00
+240.00 (3.90%)
At close: Aug 24, 2026
NuriFlex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 8,060.00 | 8,060.00 | 7,700.00 | 7,990.00 | 7,990.00 | 1.65% | 17,081 |
| Jun 30, 2026 | 8,040.00 | 8,040.00 | 7,790.00 | 7,860.00 | 7,860.00 | -2.36% | 11,248 |
| Jun 29, 2026 | 7,420.00 | 8,070.00 | 7,200.00 | 8,050.00 | 8,050.00 | 8.64% | 25,237 |
| Jun 26, 2026 | 8,250.00 | 8,330.00 | 7,280.00 | 7,410.00 | 7,410.00 | -11.04% | 30,477 |
| Jun 25, 2026 | 8,250.00 | 8,590.00 | 8,030.00 | 8,330.00 | 8,330.00 | 3.61% | 28,789 |
| Jun 24, 2026 | 7,540.00 | 8,670.00 | 6,960.00 | 8,040.00 | 8,040.00 | 6.63% | 57,221 |
| Jun 23, 2026 | 8,660.00 | 8,660.00 | 7,520.00 | 7,540.00 | 7,540.00 | -12.93% | 47,462 |
| Jun 22, 2026 | 8,690.00 | 9,460.00 | 8,420.00 | 8,660.00 | 8,660.00 | -0.23% | 37,031 |
| Jun 19, 2026 | 8,870.00 | 9,010.00 | 8,500.00 | 8,680.00 | 8,680.00 | -1.25% | 25,891 |
| Jun 18, 2026 | 9,120.00 | 9,150.00 | 8,550.00 | 8,790.00 | 8,790.00 | -3.62% | 26,506 |
| Jun 17, 2026 | 9,590.00 | 9,650.00 | 9,120.00 | 9,120.00 | 9,120.00 | -3.29% | 14,727 |
| Jun 16, 2026 | 9,580.00 | 9,710.00 | 9,210.00 | 9,430.00 | 9,430.00 | -2.28% | 28,323 |
| Jun 15, 2026 | 8,990.00 | 9,800.00 | 8,650.00 | 9,650.00 | 9,650.00 | 7.58% | 93,590 |
| Jun 12, 2026 | 8,820.00 | 9,550.00 | 8,660.00 | 8,970.00 | 8,970.00 | 2.16% | 72,238 |
| Jun 11, 2026 | 8,280.00 | 9,090.00 | 8,110.00 | 8,780.00 | 8,780.00 | 3.17% | 62,130 |