Nuriplan Co., Ltd. (KOSDAQ:069140)
South Korea · Delayed Price · Currency is KRW 1,760.00
-43.00 (-2.38%)
At close: May 20, 2026
Nuriplan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,803.00 | 1,834.00 | 1,754.00 | 1,760.00 | 1,760.00 | -2.38% | 23,787 |
| May 19, 2026 | 1,784.00 | 1,803.00 | 1,735.00 | 1,803.00 | 1,803.00 | 1.07% | 52,011 |
| May 18, 2026 | 1,810.00 | 1,810.00 | 1,702.00 | 1,784.00 | 1,784.00 | 3.96% | 57,949 |
| May 15, 2026 | 1,777.00 | 1,777.00 | 1,705.00 | 1,716.00 | 1,716.00 | -3.43% | 90,417 |
| May 14, 2026 | 1,745.00 | 1,799.00 | 1,716.00 | 1,777.00 | 1,777.00 | 1.83% | 30,928 |
| May 13, 2026 | 1,750.00 | 1,800.00 | 1,739.00 | 1,745.00 | 1,745.00 | -1.08% | 47,406 |
| May 12, 2026 | 1,851.00 | 1,859.00 | 1,750.00 | 1,764.00 | 1,764.00 | -3.76% | 75,304 |
| May 11, 2026 | 1,984.00 | 1,984.00 | 1,833.00 | 1,833.00 | 1,833.00 | -7.61% | 178,351 |
| May 8, 2026 | 2,005.00 | 2,080.00 | 1,974.00 | 1,984.00 | 1,984.00 | -1.29% | 163,754 |
| May 7, 2026 | 2,030.00 | 2,085.00 | 1,999.00 | 2,010.00 | 2,010.00 | -0.99% | 143,665 |
| May 6, 2026 | 2,150.00 | 2,150.00 | 2,010.00 | 2,030.00 | 2,030.00 | -5.58% | 126,647 |
| May 4, 2026 | 2,175.00 | 2,225.00 | 2,125.00 | 2,150.00 | 2,150.00 | -0.69% | 103,932 |
| Apr 30, 2026 | 2,210.00 | 2,220.00 | 2,145.00 | 2,165.00 | 2,165.00 | -2.70% | 51,367 |
| Apr 29, 2026 | 2,170.00 | 2,270.00 | 2,130.00 | 2,225.00 | 2,225.00 | 2.53% | 111,398 |
| Apr 28, 2026 | 2,215.00 | 2,250.00 | 2,155.00 | 2,170.00 | 2,170.00 | -2.03% | 61,874 |
| Apr 27, 2026 | 2,225.00 | 2,225.00 | 2,165.00 | 2,215.00 | 2,215.00 | -0.45% | 126,701 |
| Apr 24, 2026 | 2,145.00 | 2,280.00 | 2,120.00 | 2,225.00 | 2,225.00 | 3.73% | 251,018 |
| Apr 23, 2026 | 2,090.00 | 2,150.00 | 2,050.00 | 2,145.00 | 2,145.00 | 2.63% | 136,522 |
| Apr 22, 2026 | 2,130.00 | 2,130.00 | 2,035.00 | 2,090.00 | 2,090.00 | - | 96,360 |
| Apr 21, 2026 | 2,065.00 | 2,100.00 | 2,015.00 | 2,090.00 | 2,090.00 | 1.21% | 103,769 |
| Apr 20, 2026 | 2,070.00 | 2,090.00 | 2,050.00 | 2,065.00 | 2,065.00 | -0.24% | 93,383 |
| Apr 17, 2026 | 2,075.00 | 2,090.00 | 2,000.00 | 2,070.00 | 2,070.00 | -0.24% | 70,239 |
| Apr 16, 2026 | 1,984.00 | 2,085.00 | 1,980.00 | 2,075.00 | 2,075.00 | 4.64% | 140,439 |
| Apr 15, 2026 | 2,030.00 | 2,050.00 | 1,969.00 | 1,983.00 | 1,983.00 | -2.07% | 162,640 |
| Apr 14, 2026 | 2,060.00 | 2,105.00 | 2,015.00 | 2,025.00 | 2,025.00 | -1.70% | 71,664 |
| Apr 13, 2026 | 2,075.00 | 2,085.00 | 2,005.00 | 2,060.00 | 2,060.00 | -0.96% | 74,401 |
| Apr 10, 2026 | 2,050.00 | 2,140.00 | 2,000.00 | 2,080.00 | 2,080.00 | 1.46% | 113,242 |
| Apr 9, 2026 | 2,065.00 | 2,130.00 | 2,030.00 | 2,050.00 | 2,050.00 | -1.68% | 32,833 |
| Apr 8, 2026 | 2,140.00 | 2,140.00 | 2,000.00 | 2,085.00 | 2,085.00 | 2.21% | 73,099 |
| Apr 7, 2026 | 2,020.00 | 2,080.00 | 1,994.00 | 2,040.00 | 2,040.00 | -0.73% | 92,094 |
| Apr 6, 2026 | 2,020.00 | 2,085.00 | 1,991.00 | 2,055.00 | 2,055.00 | -0.24% | 135,726 |
| Apr 3, 2026 | 1,996.00 | 2,135.00 | 1,990.00 | 2,060.00 | 2,060.00 | 3.21% | 81,146 |
| Apr 2, 2026 | 2,140.00 | 2,145.00 | 1,996.00 | 1,996.00 | 1,996.00 | -6.73% | 134,984 |
| Apr 1, 2026 | 2,040.00 | 2,210.00 | 2,035.00 | 2,140.00 | 2,140.00 | 5.42% | 139,642 |
| Mar 31, 2026 | 2,000.00 | 2,080.00 | 1,990.00 | 2,030.00 | 2,030.00 | - | 81,266 |
| Mar 30, 2026 | 2,070.00 | 2,080.00 | 1,978.00 | 2,030.00 | 2,030.00 | -4.02% | 97,902 |
| Mar 27, 2026 | 2,125.00 | 2,160.00 | 2,080.00 | 2,115.00 | 2,115.00 | -0.47% | 79,392 |
| Mar 26, 2026 | 2,185.00 | 2,225.00 | 2,125.00 | 2,125.00 | 2,125.00 | -4.06% | 96,534 |
| Mar 25, 2026 | 2,210.00 | 2,240.00 | 2,170.00 | 2,215.00 | 2,215.00 | 0.23% | 118,027 |
| Mar 24, 2026 | 2,310.00 | 2,360.00 | 2,120.00 | 2,210.00 | 2,210.00 | -3.91% | 198,313 |
| Mar 23, 2026 | 2,445.00 | 2,465.00 | 2,260.00 | 2,300.00 | 2,300.00 | -1.50% | 381,383 |
| Mar 20, 2026 | 2,275.00 | 2,460.00 | 2,190.00 | 2,335.00 | 2,335.00 | 4.24% | 599,997 |
| Mar 19, 2026 | 2,085.00 | 2,350.00 | 2,060.00 | 2,240.00 | 2,240.00 | 6.16% | 665,214 |
| Mar 18, 2026 | 2,180.00 | 2,280.00 | 2,075.00 | 2,110.00 | 2,110.00 | -1.40% | 190,980 |
| Mar 17, 2026 | 2,165.00 | 2,280.00 | 2,125.00 | 2,140.00 | 2,140.00 | -1.15% | 121,108 |
| Mar 16, 2026 | 2,200.00 | 2,250.00 | 2,130.00 | 2,165.00 | 2,165.00 | -1.59% | 89,556 |
| Mar 13, 2026 | 2,185.00 | 2,360.00 | 2,115.00 | 2,200.00 | 2,200.00 | -0.68% | 183,520 |
| Mar 12, 2026 | 2,230.00 | 2,380.00 | 2,190.00 | 2,215.00 | 2,215.00 | -1.34% | 90,436 |
| Mar 11, 2026 | 2,135.00 | 2,275.00 | 2,135.00 | 2,245.00 | 2,245.00 | 5.15% | 97,901 |
| Mar 10, 2026 | 2,080.00 | 2,195.00 | 2,080.00 | 2,135.00 | 2,135.00 | 2.64% | 81,528 |