Skip to main content
logo
Nuriplan Co., Ltd. (KOSDAQ:069140)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,165.00
+40.00 (1.28%)
Last updated: Oct 10, 2025, 11:10 AM KST

Nuriplan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,200.003,295.002,985.003,205.003,205.002.56%435,279
Oct 2, 20252,770.003,197.002,770.003,125.003,125.0012.82%713,136
Oct 1, 20252,800.002,900.002,755.002,770.002,770.00-1.07%128,310
Sep 30, 20252,810.002,830.002,710.002,800.002,800.00-1.06%81,224
Sep 29, 20252,670.002,830.002,655.002,830.002,830.005.20%171,362
Sep 26, 20252,760.002,765.002,620.002,690.002,690.00-2.71%122,613
Sep 25, 20252,765.002,805.002,695.002,765.002,765.00-70,448
Sep 24, 20252,700.002,785.002,620.002,765.002,765.002.41%143,731
Sep 23, 20252,600.002,760.002,580.002,700.002,700.003.05%187,222
Sep 22, 20252,685.002,750.002,565.002,620.002,620.00-2.42%123,167
Sep 19, 20252,720.002,740.002,630.002,685.002,685.00-1.29%104,347
Sep 18, 20252,690.002,775.002,660.002,720.002,720.00-150,939
Sep 17, 20252,585.002,825.002,555.002,720.002,720.005.22%326,511
Sep 16, 20252,665.002,730.002,580.002,585.002,585.00-3.00%201,698
Sep 15, 20252,810.002,835.002,650.002,665.002,665.00-5.16%392,313
Sep 12, 20252,690.003,125.002,690.002,810.002,810.009.77%1,866,628
Sep 11, 20252,645.002,765.002,550.002,560.002,560.00-4.12%215,919
Sep 10, 20252,670.002,720.002,600.002,670.002,670.00-85,987
Sep 9, 20252,625.002,740.002,590.002,670.002,670.001.52%137,714
Sep 8, 20252,600.002,745.002,500.002,630.002,630.001.35%172,187
Sep 5, 20252,625.002,665.002,570.002,595.002,595.00-2.08%118,386
Sep 4, 20252,740.002,830.002,565.002,650.002,650.00-3.11%200,725
Sep 3, 20252,845.002,880.002,700.002,735.002,735.00-3.87%173,499
Sep 2, 20252,830.002,915.002,685.002,845.002,845.000.53%282,785
Sep 1, 20252,575.002,875.002,515.002,830.002,830.0010.33%660,520
Aug 29, 20252,485.002,610.002,470.002,565.002,565.002.19%272,330
Aug 28, 20252,665.002,725.002,455.002,510.002,510.00-5.82%331,482
Aug 27, 20252,870.002,870.002,530.002,665.002,665.00-7.14%724,313
Aug 26, 20252,770.002,870.002,690.002,870.002,870.004.74%417,288
Aug 25, 20252,585.002,760.002,585.002,740.002,740.006.00%494,538
Aug 22, 20252,430.002,895.002,345.002,585.002,585.006.60%1,987,545
Aug 21, 20252,220.002,465.002,200.002,425.002,425.007.06%592,287
Aug 20, 20252,065.002,385.002,035.002,265.002,265.009.42%1,031,289
Aug 19, 20252,055.002,155.002,015.002,070.002,070.000.73%312,141
Aug 18, 20251,999.002,300.001,980.002,055.002,055.005.49%1,578,656
Aug 14, 20251,905.001,982.001,876.001,948.001,948.002.85%534,525
Aug 13, 20251,672.002,130.001,672.001,894.001,894.0012.87%4,042,824
Aug 12, 20251,640.001,705.001,640.001,678.001,678.001.57%34,784
Aug 11, 20251,633.001,707.001,630.001,652.001,652.000.24%24,887
Aug 8, 20251,641.001,657.001,630.001,648.001,648.000.43%33,135
Aug 7, 20251,625.001,654.001,625.001,641.001,641.00-40,413
Aug 6, 20251,583.001,642.001,575.001,641.001,641.003.66%15,683
Aug 5, 20251,590.001,619.001,582.001,583.001,583.00-1.00%18,614
Aug 4, 20251,571.001,618.001,564.001,599.001,599.001.20%38,373
Aug 1, 20251,606.001,620.001,580.001,580.001,580.00-1.62%77,334
Jul 31, 20251,581.001,625.001,581.001,606.001,606.000.38%31,682
Jul 30, 20251,581.001,602.001,581.001,600.001,600.001.20%28,229
Jul 29, 20251,575.001,593.001,573.001,581.001,581.00-0.44%19,294
Jul 28, 20251,588.001,637.001,588.001,588.001,588.000.13%29,468
Jul 25, 20251,570.001,596.001,555.001,586.001,586.001.02%23,246