Nuriplan Co., Ltd. (KOSDAQ:069140)
 2,720.00
 0.00 (0.00%)
  Last updated: Oct 31, 2025, 11:20 AM KST
Nuriplan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,860.00 | 2,930.00 | 2,710.00 | 2,740.00 | 2,740.00 | -4.36% | 104,630 | 
| Oct 28, 2025 | 2,905.00 | 2,920.00 | 2,830.00 | 2,865.00 | 2,865.00 | -1.88% | 105,973 | 
| Oct 27, 2025 | 2,935.00 | 2,970.00 | 2,860.00 | 2,920.00 | 2,920.00 | -0.34% | 86,971 | 
| Oct 24, 2025 | 2,865.00 | 2,965.00 | 2,865.00 | 2,930.00 | 2,930.00 | 2.27% | 67,369 | 
| Oct 23, 2025 | 2,875.00 | 2,910.00 | 2,785.00 | 2,865.00 | 2,865.00 | -0.35% | 62,119 | 
| Oct 22, 2025 | 2,940.00 | 2,995.00 | 2,865.00 | 2,875.00 | 2,875.00 | -2.21% | 60,279 | 
| Oct 21, 2025 | 2,760.00 | 2,980.00 | 2,715.00 | 2,940.00 | 2,940.00 | 6.91% | 355,306 | 
| Oct 20, 2025 | 2,790.00 | 2,890.00 | 2,740.00 | 2,750.00 | 2,750.00 | -2.48% | 114,943 | 
| Oct 17, 2025 | 2,880.00 | 2,880.00 | 2,750.00 | 2,820.00 | 2,820.00 | -2.08% | 101,658 | 
| Oct 16, 2025 | 2,900.00 | 2,950.00 | 2,850.00 | 2,880.00 | 2,880.00 | -0.69% | 80,930 | 
| Oct 15, 2025 | 2,885.00 | 2,995.00 | 2,840.00 | 2,900.00 | 2,900.00 | 0.52% | 142,467 | 
| Oct 14, 2025 | 3,080.00 | 3,140.00 | 2,810.00 | 2,885.00 | 2,885.00 | -6.33% | 248,653 | 
| Oct 13, 2025 | 3,120.00 | 3,185.00 | 3,055.00 | 3,080.00 | 3,080.00 | -3.90% | 149,143 | 
| Oct 10, 2025 | 3,200.00 | 3,295.00 | 2,985.00 | 3,205.00 | 3,205.00 | 2.56% | 438,540 | 
| Oct 2, 2025 | 2,770.00 | 3,197.00 | 2,770.00 | 3,125.00 | 3,125.00 | 12.82% | 713,136 | 
| Oct 1, 2025 | 2,800.00 | 2,900.00 | 2,755.00 | 2,770.00 | 2,770.00 | -1.07% | 128,310 | 
| Sep 30, 2025 | 2,810.00 | 2,830.00 | 2,710.00 | 2,800.00 | 2,800.00 | -1.06% | 81,224 | 
| Sep 29, 2025 | 2,670.00 | 2,830.00 | 2,655.00 | 2,830.00 | 2,830.00 | 5.20% | 171,362 | 
| Sep 26, 2025 | 2,760.00 | 2,765.00 | 2,620.00 | 2,690.00 | 2,690.00 | -2.71% | 122,613 | 
| Sep 25, 2025 | 2,765.00 | 2,805.00 | 2,695.00 | 2,765.00 | 2,765.00 | - | 70,448 | 
| Sep 24, 2025 | 2,700.00 | 2,785.00 | 2,620.00 | 2,765.00 | 2,765.00 | 2.41% | 143,731 | 
| Sep 23, 2025 | 2,600.00 | 2,760.00 | 2,580.00 | 2,700.00 | 2,700.00 | 3.05% | 187,222 | 
| Sep 22, 2025 | 2,685.00 | 2,750.00 | 2,565.00 | 2,620.00 | 2,620.00 | -2.42% | 123,167 | 
| 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 |