Nuriplan Co., Ltd. (KOSDAQ:069140)
South Korea · Delayed Price · Currency is KRW 1,830.00
-18.00 (-0.97%)
At close: Sep 3, 2026
Nuriplan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,820.00 | 1,856.00 | 1,796.00 | 1,801.00 | 1,801.00 | -1.04% | 22,224 |
| Jul 23, 2026 | 1,748.00 | 1,838.00 | 1,748.00 | 1,820.00 | 1,820.00 | 4.06% | 22,149 |
| Jul 22, 2026 | 1,705.00 | 1,856.00 | 1,700.00 | 1,749.00 | 1,749.00 | 1.98% | 52,095 |
| Jul 21, 2026 | 1,726.00 | 1,750.00 | 1,701.00 | 1,715.00 | 1,715.00 | -0.52% | 14,280 |
| Jul 20, 2026 | 1,780.00 | 1,781.00 | 1,709.00 | 1,724.00 | 1,724.00 | -3.15% | 50,723 |
| Jul 16, 2026 | 1,850.00 | 1,850.00 | 1,741.00 | 1,780.00 | 1,780.00 | -1.87% | 10,559 |
| Jul 15, 2026 | 1,820.00 | 1,822.00 | 1,712.00 | 1,814.00 | 1,814.00 | 1.45% | 42,460 |
| Jul 14, 2026 | 1,858.00 | 1,865.00 | 1,700.00 | 1,788.00 | 1,788.00 | -3.77% | 76,118 |
| Jul 13, 2026 | 1,786.00 | 1,920.00 | 1,786.00 | 1,858.00 | 1,858.00 | 4.97% | 62,957 |
| Jul 10, 2026 | 1,713.00 | 1,800.00 | 1,702.00 | 1,770.00 | 1,770.00 | 2.43% | 63,658 |
| Jul 9, 2026 | 1,668.00 | 1,744.00 | 1,571.00 | 1,728.00 | 1,728.00 | 7.40% | 66,286 |
| Jul 8, 2026 | 1,575.00 | 2,045.00 | 1,527.00 | 1,609.00 | 1,609.00 | 2.16% | 148,236 |
| Jul 7, 2026 | 1,654.00 | 1,654.00 | 1,550.00 | 1,575.00 | 1,575.00 | -4.78% | 26,404 |
| Jul 6, 2026 | 1,669.00 | 1,669.00 | 1,590.00 | 1,654.00 | 1,654.00 | -0.96% | 19,779 |
| Jul 3, 2026 | 1,660.00 | 1,687.00 | 1,500.00 | 1,670.00 | 1,670.00 | 0.60% | 30,176 |
| Jul 2, 2026 | 1,694.00 | 1,694.00 | 1,606.00 | 1,660.00 | 1,660.00 | -2.30% | 48,128 |
| Jul 1, 2026 | 1,680.00 | 1,700.00 | 1,634.00 | 1,699.00 | 1,699.00 | 1.13% | 21,023 |
| Jun 30, 2026 | 1,645.00 | 1,684.00 | 1,628.00 | 1,680.00 | 1,680.00 | 2.07% | 25,863 |
| 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 |