NuriFlex Co.Ltd. 040160
KRX · South Korea · Electronic Technology
KRW 6,230.00-10.00 (-0.16%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 6,240.00 | -3.26% | KRW 6,600.00 | KRW 6,600.00 | KRW 6,200.00 | 12.50K |
| 2026-09-30 | KRW 6,450.00 | +3.20% | KRW 6,400.00 | KRW 6,520.00 | KRW 6,330.00 | 12.15K |
| 2026-09-29 | KRW 6,250.00 | -3.99% | KRW 6,410.00 | KRW 6,590.00 | KRW 6,250.00 | 8.60K |
| 2026-09-28 | KRW 6,510.00 | +0.31% | KRW 6,400.00 | KRW 6,790.00 | KRW 6,320.00 | 11.77K |
| 2026-09-23 | KRW 6,490.00 | -2.11% | KRW 6,700.00 | KRW 6,800.00 | KRW 6,300.00 | 15.93K |
| 2026-09-22 | KRW 6,630.00 | -2.93% | KRW 6,900.00 | KRW 7,180.00 | KRW 6,560.00 | 22.15K |
| 2026-09-21 | KRW 6,830.00 | +3.17% | KRW 6,860.00 | KRW 7,330.00 | KRW 6,550.00 | 65.46K |
| 2026-09-18 | KRW 6,620.00 | +2.00% | KRW 6,650.00 | KRW 6,650.00 | KRW 6,300.00 | 19.77K |
| 2026-09-17 | KRW 6,490.00 | +2.20% | KRW 6,510.00 | KRW 6,640.00 | KRW 6,260.00 | 10.62K |
| 2026-09-16 | KRW 6,350.00 | +2.58% | KRW 6,190.00 | KRW 6,410.00 | KRW 5,690.00 | 8.24K |
| 2026-09-15 | KRW 6,190.00 | -2.98% | KRW 6,530.00 | KRW 6,530.00 | KRW 6,180.00 | 10.78K |
| 2026-09-14 | KRW 6,380.00 | -8.07% | KRW 6,950.00 | KRW 6,950.00 | KRW 6,380.00 | 25.22K |
| 2026-09-11 | KRW 6,940.00 | -1.84% | KRW 7,070.00 | KRW 7,480.00 | KRW 6,850.00 | 24.48K |
| 2026-09-10 | KRW 7,070.00 | +1.87% | KRW 6,940.00 | KRW 7,110.00 | KRW 6,780.00 | 6.97K |
| 2026-09-09 | KRW 6,940.00 | -0.43% | KRW 6,960.00 | KRW 7,110.00 | KRW 6,880.00 | 12.04K |
| 2026-09-08 | KRW 6,970.00 | +0.58% | KRW 6,930.00 | KRW 7,180.00 | KRW 6,930.00 | 14.29K |
| 2026-09-07 | KRW 6,930.00 | +1.76% | KRW 6,750.00 | KRW 7,290.00 | KRW 6,700.00 | 10.44K |
| 2026-09-04 | KRW 6,810.00 | +3.03% | KRW 6,770.00 | KRW 6,930.00 | KRW 6,450.00 | 24.23K |
| 2026-09-03 | KRW 6,610.00 | +2.80% | KRW 6,430.00 | KRW 6,750.00 | KRW 6,430.00 | 26.33K |
| 2026-09-02 | KRW 6,430.00 | -4.03% | KRW 6,380.00 | KRW 6,700.00 | KRW 6,380.00 | 11.39K |
| 2026-09-01 | KRW 6,700.00 | 0.00% | KRW 6,700.00 | KRW 6,860.00 | KRW 6,620.00 | 7.27K |
| 2026-08-31 | KRW 6,700.00 | -3.32% | KRW 6,930.00 | KRW 6,940.00 | KRW 6,510.00 | 13.70K |
| 2026-08-28 | KRW 6,930.00 | -3.75% | KRW 7,360.00 | KRW 7,360.00 | KRW 6,870.00 | 20.39K |
| 2026-08-27 | KRW 7,200.00 | +7.30% | KRW 6,700.00 | KRW 7,420.00 | KRW 6,620.00 | 39.53K |
| 2026-08-26 | KRW 6,710.00 | +0.75% | KRW 6,660.00 | KRW 6,750.00 | KRW 6,500.00 | 6.66K |
| 2026-08-25 | KRW 6,660.00 | +4.23% | KRW 6,400.00 | KRW 6,660.00 | KRW 6,000.00 | 17.47K |
| 2026-08-24 | KRW 6,390.00 | +3.90% | KRW 6,100.00 | KRW 6,890.00 | KRW 6,090.00 | 32.70K |
| 2026-08-21 | KRW 6,150.00 | -4.80% | KRW 6,490.00 | KRW 6,490.00 | KRW 5,880.00 | 34.57K |
| 2026-08-20 | KRW 6,460.00 | +5.90% | KRW 6,100.00 | KRW 6,660.00 | KRW 5,970.00 | 27.51K |
| 2026-08-19 | KRW 6,100.00 | -2.87% | KRW 6,280.00 | KRW 6,440.00 | KRW 5,860.00 | 29.64K |
| 2026-08-18 | KRW 6,280.00 | +13.15% | KRW 5,690.00 | KRW 7,150.00 | KRW 5,540.00 | 125.89K |
| 2026-08-14 | KRW 5,550.00 | +0.54% | KRW 5,660.00 | KRW 5,990.00 | KRW 5,530.00 | 48.81K |
| 2026-08-13 | KRW 5,520.00 | +2.22% | KRW 5,460.00 | KRW 5,770.00 | KRW 5,320.00 | 25.11K |
| 2026-08-12 | KRW 5,400.00 | +3.25% | KRW 5,370.00 | KRW 5,580.00 | KRW 5,200.00 | 23.66K |
| 2026-08-11 | KRW 5,230.00 | -1.88% | KRW 5,300.00 | KRW 5,470.00 | KRW 5,080.00 | 27.69K |
| 2026-08-10 | KRW 5,330.00 | +10.12% | KRW 4,870.00 | KRW 5,380.00 | KRW 4,845.00 | 47.30K |
| 2026-08-07 | KRW 4,840.00 | -12.64% | KRW 5,500.00 | KRW 5,650.00 | KRW 4,780.00 | 110.70K |
| 2026-08-06 | KRW 5,540.00 | +15.30% | KRW 4,945.00 | KRW 6,240.00 | KRW 4,650.00 | 191.35K |
| 2026-08-05 | KRW 4,805.00 | +8.96% | KRW 4,410.00 | KRW 4,980.00 | KRW 4,300.00 | 29.71K |
| 2026-08-04 | KRW 4,410.00 | 0.00% | KRW 4,270.00 | KRW 4,515.00 | KRW 4,175.00 | 16.26K |
| 2026-08-03 | KRW 4,410.00 | +7.17% | KRW 3,985.00 | KRW 4,650.00 | KRW 3,985.00 | 36.06K |
| 2026-07-31 | KRW 4,115.00 | +17.24% | KRW 3,510.00 | KRW 4,350.00 | KRW 3,510.00 | 47.79K |
| 2026-07-30 | KRW 3,510.00 | -14.18% | KRW 4,090.00 | KRW 4,195.00 | KRW 3,510.00 | 43.73K |
| 2026-07-29 | KRW 4,090.00 | -13.62% | KRW 4,840.00 | KRW 4,950.00 | KRW 3,800.00 | 47.05K |
| 2026-07-28 | KRW 4,735.00 | -4.44% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,500.00 | 39.10K |
| 2026-07-27 | KRW 4,955.00 | -1.88% | KRW 5,180.00 | KRW 5,180.00 | KRW 4,800.00 | 7.32K |
| 2026-07-24 | KRW 5,050.00 | -3.81% | KRW 5,210.00 | KRW 5,250.00 | KRW 4,875.00 | 14.47K |
| 2026-07-23 | KRW 5,250.00 | +0.19% | KRW 5,490.00 | KRW 5,490.00 | KRW 4,860.00 | 13.89K |
| 2026-07-22 | KRW 5,240.00 | +11.73% | KRW 4,810.00 | KRW 5,280.00 | KRW 4,810.00 | 32.88K |
| 2026-07-21 | KRW 4,690.00 | -4.67% | KRW 4,885.00 | KRW 5,030.00 | KRW 4,470.00 | 50.10K |
| 2026-07-20 | KRW 4,920.00 | -14.88% | KRW 5,460.00 | KRW 5,810.00 | KRW 4,810.00 | 49.36K |
| 2026-07-16 | KRW 5,780.00 | -4.30% | KRW 6,050.00 | KRW 6,200.00 | KRW 5,450.00 | 18.26K |
| 2026-07-15 | KRW 6,040.00 | +3.42% | KRW 5,990.00 | KRW 6,270.00 | KRW 5,910.00 | 15.40K |
| 2026-07-14 | KRW 5,840.00 | -1.18% | KRW 5,920.00 | KRW 5,990.00 | KRW 5,480.00 | 56.76K |
| 2026-07-13 | KRW 5,910.00 | -13.22% | KRW 6,980.00 | KRW 6,980.00 | KRW 5,850.00 | 33.77K |
| 2026-07-10 | KRW 6,810.00 | +15.03% | KRW 5,920.00 | KRW 6,890.00 | KRW 5,920.00 | 38.09K |
| 2026-07-09 | KRW 5,920.00 | 0.00% | KRW 7,450.00 | KRW 7,490.00 | KRW 5,750.00 | 54.93K |
| 2026-07-08 | KRW 5,920.00 | -12.43% | KRW 6,880.00 | KRW 6,880.00 | KRW 5,660.00 | 73.79K |
| 2026-07-07 | KRW 6,760.00 | -6.24% | KRW 7,240.00 | KRW 7,390.00 | KRW 6,550.00 | 18.74K |
| 2026-07-06 | KRW 7,210.00 | -2.04% | KRW 7,360.00 | KRW 7,550.00 | KRW 6,900.00 | 23.64K |
| 2026-07-03 | KRW 7,360.00 | -0.27% | KRW 7,320.00 | KRW 7,530.00 | KRW 6,830.00 | 29.63K |
| 2026-07-02 | KRW 7,380.00 | -7.63% | KRW 8,000.00 | KRW 8,090.00 | KRW 7,230.00 | 59.22K |
| 2026-07-01 | KRW 7,990.00 | +1.65% | KRW 8,060.00 | KRW 8,060.00 | KRW 7,700.00 | 17.08K |
| 2026-06-30 | KRW 7,860.00 | -2.36% | KRW 8,040.00 | KRW 8,040.00 | KRW 7,790.00 | 11.25K |
| 2026-06-29 | KRW 8,050.00 | +8.64% | KRW 7,420.00 | KRW 8,070.00 | KRW 7,200.00 | 25.24K |
| 2026-06-26 | KRW 7,410.00 | -11.04% | KRW 8,250.00 | KRW 8,330.00 | KRW 7,280.00 | 30.48K |
| 2026-06-25 | KRW 8,330.00 | +3.61% | KRW 8,250.00 | KRW 8,590.00 | KRW 8,030.00 | 28.80K |
| 2026-06-24 | KRW 8,040.00 | +6.63% | KRW 7,540.00 | KRW 8,670.00 | KRW 6,960.00 | 57.22K |
| 2026-06-23 | KRW 7,540.00 | -12.93% | KRW 8,660.00 | KRW 8,660.00 | KRW 7,520.00 | 47.53K |
| 2026-06-22 | KRW 8,660.00 | -0.23% | KRW 8,690.00 | KRW 9,460.00 | KRW 8,420.00 | 37.03K |
| 2026-06-19 | KRW 8,680.00 | -1.25% | KRW 8,870.00 | KRW 9,010.00 | KRW 8,500.00 | 25.89K |
| 2026-06-18 | KRW 8,790.00 | -3.62% | KRW 9,120.00 | KRW 9,150.00 | KRW 8,550.00 | 26.51K |
| 2026-06-17 | KRW 9,120.00 | -3.29% | KRW 9,590.00 | KRW 9,650.00 | KRW 9,120.00 | 14.97K |
| 2026-06-16 | KRW 9,430.00 | -2.28% | KRW 9,580.00 | KRW 9,710.00 | KRW 9,210.00 | 28.32K |
| 2026-06-15 | KRW 9,650.00 | +7.58% | KRW 8,990.00 | KRW 9,800.00 | KRW 8,650.00 | 93.59K |
| 2026-06-12 | KRW 8,970.00 | +2.16% | KRW 8,820.00 | KRW 9,550.00 | KRW 8,660.00 | 72.24K |
| 2026-06-11 | KRW 8,780.00 | +3.17% | KRW 8,280.00 | KRW 9,090.00 | KRW 8,110.00 | 62.13K |
| 2026-06-10 | KRW 8,510.00 | -13.60% | KRW 9,850.00 | KRW 10,240.00 | KRW 8,150.00 | 150.13K |
| 2026-06-09 | KRW 9,850.00 | +4.34% | KRW 9,680.00 | KRW 10,100.00 | KRW 9,560.00 | 57.29K |
| 2026-06-08 | KRW 9,440.00 | -11.86% | KRW 10,400.00 | KRW 10,400.00 | KRW 8,580.00 | 92.60K |
| 2026-06-05 | KRW 10,710.00 | -9.62% | KRW 11,800.00 | KRW 11,800.00 | KRW 10,550.00 | 104.86K |
| 2026-06-04 | KRW 11,850.00 | -1.17% | KRW 11,990.00 | KRW 12,290.00 | KRW 11,270.00 | 57.53K |
| 2026-06-02 | KRW 11,990.00 | -9.37% | KRW 13,230.00 | KRW 13,400.00 | KRW 11,650.00 | 76.33K |
| 2026-06-01 | KRW 13,230.00 | -5.70% | KRW 14,030.00 | KRW 14,040.00 | KRW 13,000.00 | 54.09K |
| 2026-05-29 | KRW 14,030.00 | +3.62% | KRW 13,550.00 | KRW 14,470.00 | KRW 12,950.00 | 61.53K |
| 2026-05-28 | KRW 13,540.00 | -1.53% | KRW 13,750.00 | KRW 13,750.00 | KRW 13,010.00 | 40.52K |
| 2026-05-27 | KRW 13,750.00 | +0.07% | KRW 13,770.00 | KRW 13,840.00 | KRW 12,970.00 | 60.72K |
| 2026-05-26 | KRW 13,740.00 | -4.18% | KRW 14,700.00 | KRW 15,400.00 | KRW 13,550.00 | 55.84K |
| 2026-05-22 | KRW 14,340.00 | +7.01% | KRW 13,400.00 | KRW 14,410.00 | KRW 13,400.00 | 32.68K |
| 2026-05-21 | KRW 13,400.00 | -4.29% | KRW 14,330.00 | KRW 14,580.00 | KRW 13,100.00 | 55.97K |