Nuriplan Co., Ltd. (KOSDAQ:069140)
South Korea · Delayed Price · Currency is KRW 1,646.00
+118.00 (7.72%)
At close: Jun 29, 2026
Nuriplan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1,528.00 | 1,649.00 | 1,510.00 | 1,646.00 | 1,646.00 | 7.72% | 52,676 |
| Jun 26, 2026 | 1,599.00 | 1,599.00 | 1,500.00 | 1,528.00 | 1,528.00 | -4.44% | 47,135 |
| Jun 25, 2026 | 1,502.00 | 1,600.00 | 1,488.00 | 1,599.00 | 1,599.00 | 6.60% | 65,199 |
| Jun 24, 2026 | 1,500.00 | 1,560.00 | 1,465.00 | 1,500.00 | 1,500.00 | - | 76,050 |
| Jun 23, 2026 | 1,635.00 | 1,644.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.25% | 73,973 |
| Jun 22, 2026 | 1,623.00 | 1,660.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.26% | 36,048 |
| Jun 19, 2026 | 1,614.00 | 1,645.00 | 1,550.00 | 1,637.00 | 1,637.00 | 1.68% | 95,525 |
| Jun 18, 2026 | 1,694.00 | 1,699.00 | 1,560.00 | 1,610.00 | 1,610.00 | -4.96% | 72,979 |
| Jun 17, 2026 | 1,644.00 | 1,698.00 | 1,551.00 | 1,694.00 | 1,694.00 | 3.29% | 83,398 |
| Jun 16, 2026 | 1,654.00 | 1,684.00 | 1,630.00 | 1,640.00 | 1,640.00 | -0.30% | 30,471 |
| Jun 15, 2026 | 1,685.00 | 1,719.00 | 1,630.00 | 1,645.00 | 1,645.00 | -1.91% | 40,559 |
| Jun 12, 2026 | 1,655.00 | 1,695.00 | 1,630.00 | 1,677.00 | 1,677.00 | 2.69% | 42,982 |
| Jun 11, 2026 | 1,540.00 | 1,649.00 | 1,529.00 | 1,633.00 | 1,633.00 | 5.02% | 33,916 |
| Jun 10, 2026 | 1,596.00 | 1,609.00 | 1,530.00 | 1,555.00 | 1,555.00 | -2.75% | 91,760 |
| Jun 9, 2026 | 1,513.00 | 1,604.00 | 1,513.00 | 1,599.00 | 1,599.00 | -0.68% | 287,457 |
| Jun 8, 2026 | 1,590.00 | 1,662.00 | 1,500.00 | 1,610.00 | 1,610.00 | -5.01% | 81,826 |
| Jun 5, 2026 | 1,783.00 | 1,785.00 | 1,620.00 | 1,695.00 | 1,695.00 | -3.31% | 118,917 |
| Jun 4, 2026 | 2,000.00 | 2,000.00 | 1,685.00 | 1,753.00 | 1,753.00 | -2.18% | 390,056 |
| Jun 2, 2026 | 1,640.00 | 2,015.00 | 1,580.00 | 1,792.00 | 1,792.00 | 10.14% | 825,624 |
| Jun 1, 2026 | 2,370.00 | 2,560.00 | 1,590.00 | 1,627.00 | 1,627.00 | -24.50% | 3,544,617 |
| May 29, 2026 | 1,801.00 | 2,155.00 | 1,800.00 | 2,155.00 | 2,155.00 | 29.90% | 278,134 |
| May 28, 2026 | 1,670.00 | 1,675.00 | 1,542.00 | 1,659.00 | 1,659.00 | -0.84% | 48,042 |
| May 27, 2026 | 1,695.00 | 1,719.00 | 1,625.00 | 1,673.00 | 1,673.00 | -1.93% | 63,661 |
| May 26, 2026 | 1,813.00 | 1,827.00 | 1,702.00 | 1,706.00 | 1,706.00 | -5.90% | 76,449 |
| May 22, 2026 | 1,776.00 | 1,847.00 | 1,730.00 | 1,813.00 | 1,813.00 | 2.08% | 50,606 |
| May 21, 2026 | 1,780.00 | 1,838.00 | 1,760.00 | 1,776.00 | 1,776.00 | 0.91% | 38,378 |
| 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 |