NuriFlex Co.,Ltd. (KOSDAQ:040160)
South Korea · Delayed Price · Currency is KRW 17,780
-360 (-1.98%)
At close: May 11, 2026
NuriFlex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 18,000.00 | 18,190.00 | 17,300.00 | 18,140.00 | 18,140.00 | 3.36% | 53,670 |
| May 7, 2026 | 16,980.00 | 18,260.00 | 16,520.00 | 17,550.00 | 17,550.00 | 3.36% | 77,421 |
| May 6, 2026 | 17,130.00 | 18,000.00 | 16,520.00 | 16,980.00 | 16,980.00 | -2.92% | 63,712 |
| 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% | 73,857 |
| Apr 29, 2026 | 17,300.00 | 17,300.00 | 16,570.00 | 17,200.00 | 17,200.00 | 1.84% | 40,317 |
| Apr 28, 2026 | 17,060.00 | 18,180.00 | 16,760.00 | 16,890.00 | 16,890.00 | -1.00% | 72,690 |
| 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% | 175,523 |
| 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% | 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 |