Nuriplan Co., Ltd. (KOSDAQ:069140)
South Korea · Delayed Price · Currency is KRW 1,740.00
-11.00 (-0.63%)
At close: Oct 8, 2026
Nuriplan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,751.00 | 1,758.00 | 1,710.00 | 1,740.00 | 1,740.00 | -0.63% | 10,308 |
| Oct 7, 2026 | 1,780.00 | 1,791.00 | 1,740.00 | 1,751.00 | 1,751.00 | -1.63% | 8,900 |
| Oct 6, 2026 | 1,734.00 | 1,794.00 | 1,688.00 | 1,780.00 | 1,780.00 | 2.65% | 23,469 |
| Oct 2, 2026 | 1,770.00 | 1,779.00 | 1,711.00 | 1,734.00 | 1,734.00 | -0.91% | 4,988 |
| Oct 1, 2026 | 1,731.00 | 1,778.00 | 1,701.00 | 1,750.00 | 1,750.00 | 1.16% | 15,458 |
| Sep 30, 2026 | 1,810.00 | 1,810.00 | 1,726.00 | 1,730.00 | 1,730.00 | -1.42% | 10,816 |
| Sep 29, 2026 | 1,714.00 | 1,761.00 | 1,683.00 | 1,755.00 | 1,755.00 | 2.39% | 12,233 |
| Sep 28, 2026 | 1,698.00 | 1,733.00 | 1,687.00 | 1,714.00 | 1,714.00 | 0.94% | 34,107 |
| Sep 23, 2026 | 1,727.00 | 1,778.00 | 1,698.00 | 1,698.00 | 1,698.00 | -1.68% | 22,019 |
| Sep 22, 2026 | 1,752.00 | 1,800.00 | 1,686.00 | 1,727.00 | 1,727.00 | -0.40% | 13,498 |
| Sep 21, 2026 | 1,733.00 | 1,734.00 | 1,663.00 | 1,734.00 | 1,734.00 | 0.06% | 19,137 |
| Sep 18, 2026 | 1,794.00 | 1,794.00 | 1,732.00 | 1,733.00 | 1,733.00 | -3.29% | 13,951 |
| Sep 17, 2026 | 1,798.00 | 1,802.00 | 1,732.00 | 1,792.00 | 1,792.00 | -0.61% | 12,789 |
| Sep 16, 2026 | 1,747.00 | 1,827.00 | 1,731.00 | 1,803.00 | 1,803.00 | 3.21% | 8,273 |
| Sep 15, 2026 | 1,751.00 | 1,794.00 | 1,701.00 | 1,747.00 | 1,747.00 | -0.34% | 54,579 |
| Sep 14, 2026 | 1,751.00 | 1,786.00 | 1,715.00 | 1,753.00 | 1,753.00 | -1.85% | 16,963 |
| Sep 11, 2026 | 1,824.00 | 1,829.00 | 1,777.00 | 1,786.00 | 1,786.00 | -2.08% | 24,496 |
| Sep 10, 2026 | 1,827.00 | 1,867.00 | 1,762.00 | 1,824.00 | 1,824.00 | 0.88% | 52,665 |
| Sep 9, 2026 | 1,803.00 | 1,849.00 | 1,760.00 | 1,808.00 | 1,808.00 | 0.28% | 66,276 |
| Sep 8, 2026 | 1,803.00 | 1,833.00 | 1,790.00 | 1,803.00 | 1,803.00 | -0.66% | 18,248 |
| Sep 7, 2026 | 1,840.00 | 1,869.00 | 1,803.00 | 1,815.00 | 1,815.00 | -0.33% | 19,287 |
| Sep 4, 2026 | 1,830.00 | 1,920.00 | 1,775.00 | 1,821.00 | 1,821.00 | -0.49% | 9,875 |
| Sep 3, 2026 | 1,847.00 | 1,847.00 | 1,759.00 | 1,830.00 | 1,830.00 | -0.97% | 31,039 |
| Sep 2, 2026 | 1,849.00 | 1,849.00 | 1,785.00 | 1,848.00 | 1,848.00 | -0.11% | 26,027 |
| Sep 1, 2026 | 1,895.00 | 1,974.00 | 1,800.00 | 1,850.00 | 1,850.00 | -2.37% | 32,406 |
| Aug 31, 2026 | 1,900.00 | 1,997.00 | 1,805.00 | 1,895.00 | 1,895.00 | 0.05% | 25,756 |
| Aug 28, 2026 | 1,930.00 | 1,998.00 | 1,877.00 | 1,894.00 | 1,894.00 | -1.81% | 38,092 |
| Aug 27, 2026 | 1,970.00 | 1,970.00 | 1,897.00 | 1,929.00 | 1,929.00 | -1.23% | 16,200 |
| Aug 26, 2026 | 1,950.00 | 1,990.00 | 1,936.00 | 1,953.00 | 1,953.00 | 0.36% | 22,411 |
| Aug 25, 2026 | 1,945.00 | 1,949.00 | 1,924.00 | 1,946.00 | 1,946.00 | 0.05% | 12,252 |
| Aug 24, 2026 | 1,900.00 | 2,000.00 | 1,900.00 | 1,945.00 | 1,945.00 | 1.83% | 39,036 |
| Aug 21, 2026 | 1,985.00 | 1,985.00 | 1,885.00 | 1,910.00 | 1,910.00 | -3.78% | 33,377 |
| Aug 20, 2026 | 1,977.00 | 2,005.00 | 1,914.00 | 1,985.00 | 1,985.00 | 2.96% | 80,793 |
| Aug 19, 2026 | 1,825.00 | 1,985.00 | 1,825.00 | 1,928.00 | 1,928.00 | 1.63% | 74,580 |
| Aug 18, 2026 | 1,867.00 | 1,945.00 | 1,859.00 | 1,897.00 | 1,897.00 | 1.61% | 130,996 |
| Aug 14, 2026 | 1,860.00 | 1,915.00 | 1,804.00 | 1,867.00 | 1,867.00 | -0.80% | 20,524 |
| Aug 13, 2026 | 1,858.00 | 1,925.00 | 1,828.00 | 1,882.00 | 1,882.00 | 1.29% | 40,291 |
| Aug 12, 2026 | 1,900.00 | 1,927.00 | 1,838.00 | 1,858.00 | 1,858.00 | -0.27% | 17,103 |
| Aug 11, 2026 | 1,860.00 | 1,894.00 | 1,734.00 | 1,863.00 | 1,863.00 | 1.36% | 21,435 |
| Aug 10, 2026 | 1,725.00 | 1,865.00 | 1,671.00 | 1,838.00 | 1,838.00 | 6.61% | 32,213 |
| Aug 7, 2026 | 1,720.00 | 1,745.00 | 1,680.00 | 1,724.00 | 1,724.00 | 0.23% | 32,474 |
| Aug 6, 2026 | 1,800.00 | 1,915.00 | 1,630.00 | 1,720.00 | 1,720.00 | -4.81% | 204,364 |
| Aug 5, 2026 | 1,770.00 | 1,812.00 | 1,761.00 | 1,807.00 | 1,807.00 | 2.26% | 23,933 |
| Aug 4, 2026 | 1,773.00 | 1,849.00 | 1,748.00 | 1,767.00 | 1,767.00 | -1.34% | 30,379 |
| Aug 3, 2026 | 1,737.00 | 1,880.00 | 1,698.00 | 1,791.00 | 1,791.00 | 2.93% | 26,729 |
| Jul 31, 2026 | 1,685.00 | 1,800.00 | 1,629.00 | 1,740.00 | 1,740.00 | 5.52% | 23,438 |
| Jul 30, 2026 | 1,688.00 | 1,688.00 | 1,567.00 | 1,649.00 | 1,649.00 | 5.57% | 30,113 |
| Jul 29, 2026 | 1,700.00 | 1,860.00 | 1,499.00 | 1,562.00 | 1,562.00 | -8.12% | 107,708 |
| Jul 28, 2026 | 1,830.00 | 1,830.00 | 1,676.00 | 1,700.00 | 1,700.00 | -7.10% | 25,765 |
| Jul 27, 2026 | 1,811.00 | 1,830.00 | 1,777.00 | 1,830.00 | 1,830.00 | 1.61% | 20,635 |