Nuriplan Co., Ltd. (KOSDAQ:069140)
South Korea · Delayed Price · Currency is KRW 1,579.00
-58.00 (-3.54%)
At close: Oct 30, 2026
Nuriplan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,632.00 | 1,637.00 | 1,550.00 | 1,579.00 | 1,579.00 | -3.54% | 47,109 |
| Oct 29, 2026 | 1,620.00 | 1,642.00 | 1,595.00 | 1,637.00 | 1,637.00 | - | 14,243 |
| Oct 28, 2026 | 1,628.00 | 1,649.00 | 1,570.00 | 1,637.00 | 1,637.00 | -0.18% | 14,888 |
| Oct 27, 2026 | 1,653.00 | 1,653.00 | 1,590.00 | 1,640.00 | 1,640.00 | -1.09% | 20,150 |
| Oct 26, 2026 | 1,769.00 | 1,779.00 | 1,634.00 | 1,658.00 | 1,658.00 | -6.91% | 84,943 |
| Oct 23, 2026 | 1,618.00 | 2,050.00 | 1,618.00 | 1,781.00 | 1,781.00 | 8.27% | 382,736 |
| Oct 22, 2026 | 1,650.00 | 1,699.00 | 1,608.00 | 1,645.00 | 1,645.00 | -1.50% | 4,728 |
| Oct 21, 2026 | 1,642.00 | 1,727.00 | 1,642.00 | 1,670.00 | 1,670.00 | -0.06% | 13,968 |
| Oct 20, 2026 | 1,720.00 | 1,720.00 | 1,630.00 | 1,671.00 | 1,671.00 | 0.06% | 37,845 |
| Oct 19, 2026 | 1,642.00 | 1,670.00 | 1,605.00 | 1,670.00 | 1,670.00 | 1.71% | 8,960 |
| Oct 16, 2026 | 1,670.00 | 1,702.00 | 1,642.00 | 1,642.00 | 1,642.00 | -2.49% | 11,471 |
| Oct 15, 2026 | 1,720.00 | 1,720.00 | 1,646.00 | 1,684.00 | 1,684.00 | -1.75% | 11,429 |
| Oct 14, 2026 | 1,691.00 | 1,750.00 | 1,688.00 | 1,714.00 | 1,714.00 | 0.35% | 6,056 |
| Oct 13, 2026 | 1,727.00 | 1,747.00 | 1,656.00 | 1,708.00 | 1,708.00 | -1.10% | 19,475 |
| Oct 12, 2026 | 1,713.00 | 1,810.00 | 1,710.00 | 1,727.00 | 1,727.00 | -0.75% | 5,697 |
| 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% | 5,434 |
| Oct 1, 2026 | 1,731.00 | 1,778.00 | 1,701.00 | 1,750.00 | 1,750.00 | 1.16% | 15,755 |
| Sep 30, 2026 | 1,810.00 | 1,810.00 | 1,726.00 | 1,730.00 | 1,730.00 | -1.42% | 11,052 |
| Sep 29, 2026 | 1,714.00 | 1,761.00 | 1,683.00 | 1,755.00 | 1,755.00 | 2.39% | 12,245 |
| Sep 28, 2026 | 1,698.00 | 1,733.00 | 1,687.00 | 1,714.00 | 1,714.00 | 0.94% | 34,319 |
| Sep 23, 2026 | 1,727.00 | 1,778.00 | 1,698.00 | 1,698.00 | 1,698.00 | -1.68% | 24,239 |
| 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% | 19,138 |
| Sep 18, 2026 | 1,794.00 | 1,794.00 | 1,732.00 | 1,733.00 | 1,733.00 | -3.29% | 15,748 |
| Sep 17, 2026 | 1,798.00 | 1,802.00 | 1,732.00 | 1,792.00 | 1,792.00 | -0.61% | 12,942 |
| Sep 16, 2026 | 1,747.00 | 1,827.00 | 1,731.00 | 1,803.00 | 1,803.00 | 3.21% | 8,450 |
| 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% | 18,493 |
| Sep 11, 2026 | 1,824.00 | 1,829.00 | 1,777.00 | 1,786.00 | 1,786.00 | -2.08% | 24,538 |
| 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% | 66,279 |
| Sep 8, 2026 | 1,803.00 | 1,833.00 | 1,790.00 | 1,803.00 | 1,803.00 | -0.66% | 18,258 |
| 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% | 16,225 |
| 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% | 33,548 |
| 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% | 74,581 |
| Aug 18, 2026 | 1,867.00 | 1,945.00 | 1,859.00 | 1,897.00 | 1,897.00 | 1.61% | 130,996 |