Nuriplan Co., Ltd. (KOSDAQ:069140)
South Korea · Delayed Price · Currency is KRW 2,685.00
-35.00 (-1.29%)
At close: Sep 19, 2025
Nuriplan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,720.00 | 2,740.00 | 2,630.00 | 2,685.00 | 2,685.00 | -1.29% | 104,347 |
| Sep 18, 2025 | 2,690.00 | 2,775.00 | 2,660.00 | 2,720.00 | 2,720.00 | - | 150,939 |
| Sep 17, 2025 | 2,585.00 | 2,825.00 | 2,555.00 | 2,720.00 | 2,720.00 | 5.22% | 326,511 |
| Sep 16, 2025 | 2,665.00 | 2,730.00 | 2,580.00 | 2,585.00 | 2,585.00 | -3.00% | 201,698 |
| Sep 15, 2025 | 2,810.00 | 2,835.00 | 2,650.00 | 2,665.00 | 2,665.00 | -5.16% | 392,313 |
| Sep 12, 2025 | 2,690.00 | 3,125.00 | 2,690.00 | 2,810.00 | 2,810.00 | 9.77% | 1,866,628 |
| Sep 11, 2025 | 2,645.00 | 2,765.00 | 2,550.00 | 2,560.00 | 2,560.00 | -4.12% | 215,919 |
| Sep 10, 2025 | 2,670.00 | 2,720.00 | 2,600.00 | 2,670.00 | 2,670.00 | - | 85,987 |
| Sep 9, 2025 | 2,625.00 | 2,740.00 | 2,590.00 | 2,670.00 | 2,670.00 | 1.52% | 137,714 |
| Sep 8, 2025 | 2,600.00 | 2,745.00 | 2,500.00 | 2,630.00 | 2,630.00 | 1.35% | 172,187 |
| Sep 5, 2025 | 2,625.00 | 2,665.00 | 2,570.00 | 2,595.00 | 2,595.00 | -2.08% | 118,386 |
| Sep 4, 2025 | 2,740.00 | 2,830.00 | 2,565.00 | 2,650.00 | 2,650.00 | -3.11% | 200,725 |
| Sep 3, 2025 | 2,845.00 | 2,880.00 | 2,700.00 | 2,735.00 | 2,735.00 | -3.87% | 173,499 |
| Sep 2, 2025 | 2,830.00 | 2,915.00 | 2,685.00 | 2,845.00 | 2,845.00 | 0.53% | 282,785 |
| Sep 1, 2025 | 2,575.00 | 2,875.00 | 2,515.00 | 2,830.00 | 2,830.00 | 10.33% | 660,520 |
| Aug 29, 2025 | 2,485.00 | 2,610.00 | 2,470.00 | 2,565.00 | 2,565.00 | 2.19% | 272,330 |
| Aug 28, 2025 | 2,665.00 | 2,725.00 | 2,455.00 | 2,510.00 | 2,510.00 | -5.82% | 331,482 |
| Aug 27, 2025 | 2,870.00 | 2,870.00 | 2,530.00 | 2,665.00 | 2,665.00 | -7.14% | 724,313 |
| Aug 26, 2025 | 2,770.00 | 2,870.00 | 2,690.00 | 2,870.00 | 2,870.00 | 4.74% | 417,288 |
| Aug 25, 2025 | 2,585.00 | 2,760.00 | 2,585.00 | 2,740.00 | 2,740.00 | 6.00% | 494,538 |
| Aug 22, 2025 | 2,430.00 | 2,895.00 | 2,345.00 | 2,585.00 | 2,585.00 | 6.60% | 1,987,545 |
| Aug 21, 2025 | 2,220.00 | 2,465.00 | 2,200.00 | 2,425.00 | 2,425.00 | 7.06% | 592,287 |
| Aug 20, 2025 | 2,065.00 | 2,385.00 | 2,035.00 | 2,265.00 | 2,265.00 | 9.42% | 1,031,289 |
| Aug 19, 2025 | 2,055.00 | 2,155.00 | 2,015.00 | 2,070.00 | 2,070.00 | 0.73% | 312,141 |
| Aug 18, 2025 | 1,999.00 | 2,300.00 | 1,980.00 | 2,055.00 | 2,055.00 | 5.49% | 1,578,656 |
| Aug 14, 2025 | 1,905.00 | 1,982.00 | 1,876.00 | 1,948.00 | 1,948.00 | 2.85% | 534,525 |
| Aug 13, 2025 | 1,672.00 | 2,130.00 | 1,672.00 | 1,894.00 | 1,894.00 | 12.87% | 4,042,824 |
| Aug 12, 2025 | 1,640.00 | 1,705.00 | 1,640.00 | 1,678.00 | 1,678.00 | 1.57% | 34,784 |
| Aug 11, 2025 | 1,633.00 | 1,707.00 | 1,630.00 | 1,652.00 | 1,652.00 | 0.24% | 24,887 |
| Aug 8, 2025 | 1,641.00 | 1,657.00 | 1,630.00 | 1,648.00 | 1,648.00 | 0.43% | 33,135 |
| Aug 7, 2025 | 1,625.00 | 1,654.00 | 1,625.00 | 1,641.00 | 1,641.00 | - | 40,413 |
| Aug 6, 2025 | 1,583.00 | 1,642.00 | 1,575.00 | 1,641.00 | 1,641.00 | 3.66% | 15,683 |
| Aug 5, 2025 | 1,590.00 | 1,619.00 | 1,582.00 | 1,583.00 | 1,583.00 | -1.00% | 18,614 |
| Aug 4, 2025 | 1,571.00 | 1,618.00 | 1,564.00 | 1,599.00 | 1,599.00 | 1.20% | 38,373 |
| Aug 1, 2025 | 1,606.00 | 1,620.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.62% | 77,334 |
| Jul 31, 2025 | 1,581.00 | 1,625.00 | 1,581.00 | 1,606.00 | 1,606.00 | 0.38% | 31,682 |
| Jul 30, 2025 | 1,581.00 | 1,602.00 | 1,581.00 | 1,600.00 | 1,600.00 | 1.20% | 28,229 |
| Jul 29, 2025 | 1,575.00 | 1,593.00 | 1,573.00 | 1,581.00 | 1,581.00 | -0.44% | 19,294 |
| Jul 28, 2025 | 1,588.00 | 1,637.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.13% | 29,468 |
| Jul 25, 2025 | 1,570.00 | 1,596.00 | 1,555.00 | 1,586.00 | 1,586.00 | 1.02% | 23,246 |
| Jul 24, 2025 | 1,570.00 | 1,596.00 | 1,546.00 | 1,570.00 | 1,570.00 | - | 25,923 |
| Jul 23, 2025 | 1,539.00 | 1,619.00 | 1,538.00 | 1,570.00 | 1,570.00 | 2.61% | 17,482 |
| Jul 22, 2025 | 1,576.00 | 1,577.00 | 1,530.00 | 1,530.00 | 1,530.00 | -2.92% | 25,838 |
| Jul 21, 2025 | 1,594.00 | 1,594.00 | 1,572.00 | 1,576.00 | 1,576.00 | -1.13% | 27,251 |
| Jul 18, 2025 | 1,612.00 | 1,630.00 | 1,565.00 | 1,594.00 | 1,594.00 | -1.12% | 28,708 |
| Jul 17, 2025 | 1,644.00 | 1,644.00 | 1,611.00 | 1,612.00 | 1,612.00 | -2.77% | 26,644 |
| Jul 16, 2025 | 1,645.00 | 1,658.00 | 1,619.00 | 1,658.00 | 1,658.00 | 0.79% | 15,254 |
| Jul 15, 2025 | 1,614.00 | 1,661.00 | 1,611.00 | 1,645.00 | 1,645.00 | 1.92% | 36,672 |
| Jul 14, 2025 | 1,696.00 | 1,707.00 | 1,614.00 | 1,614.00 | 1,614.00 | -5.45% | 115,177 |
| Jul 11, 2025 | 1,689.00 | 1,721.00 | 1,689.00 | 1,707.00 | 1,707.00 | 0.53% | 29,970 |