NuriFlex Co.,Ltd. (KOSDAQ:040160)
South Korea · Delayed Price · Currency is KRW 17,000
+2,340 (15.96%)
At close: Apr 17, 2026
NuriFlex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 17,050.00 | 19,350.00 | 15,250.00 | 16,040.00 | 16,040.00 | -5.65% | 285,759 |
| Apr 17, 2026 | 14,700.00 | 17,080.00 | 14,700.00 | 17,000.00 | 17,000.00 | 15.96% | 202,246 |
| Apr 16, 2026 | 13,240.00 | 14,800.00 | 13,240.00 | 14,660.00 | 14,660.00 | 10.73% | 213,709 |
| Apr 15, 2026 | 12,150.00 | 13,240.00 | 12,020.00 | 13,240.00 | 13,240.00 | 10.43% | 198,531 |
| Apr 14, 2026 | 11,100.00 | 12,140.00 | 11,100.00 | 11,990.00 | 11,990.00 | 5.55% | 204,222 |
| Apr 13, 2026 | 10,880.00 | 11,360.00 | 10,880.00 | 11,360.00 | 11,360.00 | 4.41% | 117,849 |
| Apr 10, 2026 | 10,830.00 | 11,000.00 | 10,410.00 | 10,880.00 | 10,880.00 | 3.13% | 73,572 |
| Apr 9, 2026 | 10,510.00 | 10,680.00 | 10,210.00 | 10,550.00 | 10,550.00 | 0.38% | 15,779 |
| 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% | 88,597 |
| Apr 1, 2026 | 10,350.00 | 10,380.00 | 10,070.00 | 10,290.00 | 10,290.00 | 3.83% | 44,408 |
| Mar 31, 2026 | 10,100.00 | 10,100.00 | 9,500.00 | 9,910.00 | 9,910.00 | - | 67,391 |
| 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% | 111,753 |
| Mar 26, 2026 | 10,020.00 | 10,260.00 | 9,460.00 | 10,150.00 | 10,150.00 | 1.30% | 108,793 |
| Mar 25, 2026 | 10,230.00 | 10,460.00 | 9,810.00 | 10,020.00 | 10,020.00 | -2.05% | 81,688 |
| Mar 24, 2026 | 10,080.00 | 10,500.00 | 9,950.00 | 10,230.00 | 10,230.00 | 1.99% | 57,352 |
| Mar 23, 2026 | 10,300.00 | 10,300.00 | 9,880.00 | 10,030.00 | 10,030.00 | -2.34% | 86,077 |
| Mar 20, 2026 | 10,500.00 | 10,750.00 | 10,170.00 | 10,270.00 | 10,270.00 | -2.19% | 106,876 |
| Mar 19, 2026 | 10,000.00 | 10,680.00 | 9,700.00 | 10,500.00 | 10,500.00 | 2.94% | 147,539 |
| Mar 18, 2026 | 9,980.00 | 10,400.00 | 9,510.00 | 10,200.00 | 10,200.00 | 2.20% | 99,067 |
| Mar 17, 2026 | 10,000.00 | 10,250.00 | 9,920.00 | 9,980.00 | 9,980.00 | -0.20% | 56,272 |
| Mar 16, 2026 | 10,300.00 | 10,580.00 | 9,810.00 | 10,000.00 | 10,000.00 | -0.99% | 126,034 |
| Mar 13, 2026 | 9,200.00 | 10,210.00 | 9,110.00 | 10,100.00 | 10,100.00 | 6.32% | 278,150 |
| Mar 12, 2026 | 9,080.00 | 9,740.00 | 9,080.00 | 9,500.00 | 9,500.00 | 4.86% | 110,962 |
| Mar 11, 2026 | 9,500.00 | 9,860.00 | 8,920.00 | 9,060.00 | 9,060.00 | -3.10% | 155,177 |
| Mar 10, 2026 | 9,450.00 | 9,990.00 | 9,270.00 | 9,350.00 | 9,350.00 | 3.89% | 237,114 |
| Mar 9, 2026 | 8,800.00 | 9,170.00 | 8,630.00 | 9,000.00 | 9,000.00 | -2.70% | 69,531 |
| Mar 6, 2026 | 8,940.00 | 9,300.00 | 8,510.00 | 9,250.00 | 9,250.00 | 5.11% | 93,215 |
| Mar 5, 2026 | 8,260.00 | 9,030.00 | 8,260.00 | 8,800.00 | 8,800.00 | 10.00% | 94,824 |
| Mar 4, 2026 | 8,900.00 | 8,900.00 | 8,000.00 | 8,000.00 | 8,000.00 | -10.61% | 140,192 |
| Mar 3, 2026 | 9,250.00 | 9,500.00 | 8,680.00 | 8,950.00 | 8,950.00 | -3.45% | 104,351 |
| Feb 27, 2026 | 8,340.00 | 9,300.00 | 7,800.00 | 9,270.00 | 9,270.00 | 11.02% | 244,213 |
| Feb 26, 2026 | 9,220.00 | 9,220.00 | 8,210.00 | 8,350.00 | 8,350.00 | -9.44% | 195,976 |
| Feb 25, 2026 | 9,500.00 | 9,800.00 | 8,560.00 | 9,220.00 | 9,220.00 | -2.02% | 253,325 |
| Feb 24, 2026 | 9,000.00 | 9,500.00 | 8,710.00 | 9,410.00 | 9,410.00 | 8.16% | 182,046 |
| Feb 23, 2026 | 8,490.00 | 8,710.00 | 8,230.00 | 8,700.00 | 8,700.00 | 7.67% | 176,061 |
| Feb 20, 2026 | 7,810.00 | 8,240.00 | 7,750.00 | 8,080.00 | 8,080.00 | 3.72% | 180,621 |
| Feb 19, 2026 | 6,750.00 | 7,900.00 | 6,750.00 | 7,790.00 | 7,790.00 | 16.97% | 344,157 |
| Feb 13, 2026 | 6,340.00 | 6,970.00 | 6,080.00 | 6,660.00 | 6,660.00 | 4.88% | 186,255 |
| Feb 12, 2026 | 6,240.00 | 6,560.00 | 6,020.00 | 6,350.00 | 6,350.00 | 0.79% | 159,414 |
| Feb 11, 2026 | 6,300.00 | 6,300.00 | 6,260.00 | 6,300.00 | 6,300.00 | - | 45,437 |
| Feb 10, 2026 | 6,370.00 | 6,370.00 | 6,250.00 | 6,300.00 | 6,300.00 | 0.80% | 29,851 |
| Feb 9, 2026 | 6,250.00 | 6,250.00 | 6,130.00 | 6,250.00 | 6,250.00 | 0.64% | 95,301 |
| Feb 6, 2026 | 5,500.00 | 6,300.00 | 5,360.00 | 6,210.00 | 6,210.00 | 12.91% | 418,678 |
| Feb 5, 2026 | 5,670.00 | 5,900.00 | 5,050.00 | 5,500.00 | 5,500.00 | 3.77% | 784,444 |
| Feb 4, 2026 | 4,100.00 | 5,300.00 | 4,060.00 | 5,300.00 | 5,300.00 | 29.90% | 784,777 |