Nuriplan Co., Ltd 069140
KRX · South Korea · Industrial Services
KRW 1,734.00-16.00 (-0.91%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,734.00 | -0.91% | KRW 1,770.00 | KRW 1,779.00 | KRW 1,711.00 | 5.43K |
| 2026-10-01 | KRW 1,750.00 | +1.16% | KRW 1,731.00 | KRW 1,778.00 | KRW 1,701.00 | 15.76K |
| 2026-09-30 | KRW 1,730.00 | -1.42% | KRW 1,810.00 | KRW 1,810.00 | KRW 1,726.00 | 11.05K |
| 2026-09-29 | KRW 1,755.00 | +2.39% | KRW 1,714.00 | KRW 1,761.00 | KRW 1,683.00 | 12.25K |
| 2026-09-28 | KRW 1,714.00 | +0.94% | KRW 1,698.00 | KRW 1,733.00 | KRW 1,687.00 | 34.32K |
| 2026-09-23 | KRW 1,698.00 | -1.68% | KRW 1,727.00 | KRW 1,778.00 | KRW 1,698.00 | 24.24K |
| 2026-09-22 | KRW 1,727.00 | -0.40% | KRW 1,752.00 | KRW 1,800.00 | KRW 1,686.00 | 13.50K |
| 2026-09-21 | KRW 1,734.00 | +0.06% | KRW 1,733.00 | KRW 1,734.00 | KRW 1,663.00 | 19.14K |
| 2026-09-18 | KRW 1,733.00 | -3.29% | KRW 1,794.00 | KRW 1,794.00 | KRW 1,732.00 | 15.75K |
| 2026-09-17 | KRW 1,792.00 | -0.61% | KRW 1,798.00 | KRW 1,802.00 | KRW 1,732.00 | 12.94K |
| 2026-09-16 | KRW 1,803.00 | +3.21% | KRW 1,747.00 | KRW 1,827.00 | KRW 1,731.00 | 8.45K |
| 2026-09-15 | KRW 1,747.00 | -0.34% | KRW 1,751.00 | KRW 1,794.00 | KRW 1,701.00 | 55.53K |
| 2026-09-14 | KRW 1,753.00 | -1.85% | KRW 1,751.00 | KRW 1,786.00 | KRW 1,715.00 | 18.49K |
| 2026-09-11 | KRW 1,786.00 | -2.08% | KRW 1,824.00 | KRW 1,829.00 | KRW 1,777.00 | 24.54K |
| 2026-09-10 | KRW 1,824.00 | +0.88% | KRW 1,827.00 | KRW 1,867.00 | KRW 1,762.00 | 52.67K |
| 2026-09-09 | KRW 1,808.00 | +0.28% | KRW 1,803.00 | KRW 1,849.00 | KRW 1,760.00 | 66.28K |
| 2026-09-08 | KRW 1,803.00 | -0.66% | KRW 1,803.00 | KRW 1,833.00 | KRW 1,790.00 | 18.26K |
| 2026-09-07 | KRW 1,815.00 | -0.33% | KRW 1,840.00 | KRW 1,869.00 | KRW 1,803.00 | 19.29K |
| 2026-09-04 | KRW 1,821.00 | -0.49% | KRW 1,830.00 | KRW 1,920.00 | KRW 1,775.00 | 9.88K |
| 2026-09-03 | KRW 1,830.00 | -0.97% | KRW 1,847.00 | KRW 1,847.00 | KRW 1,759.00 | 31.04K |
| 2026-09-02 | KRW 1,848.00 | -0.11% | KRW 1,849.00 | KRW 1,849.00 | KRW 1,785.00 | 26.03K |
| 2026-09-01 | KRW 1,850.00 | -2.37% | KRW 1,895.00 | KRW 1,974.00 | KRW 1,800.00 | 32.41K |
| 2026-08-31 | KRW 1,895.00 | +0.05% | KRW 1,900.00 | KRW 1,997.00 | KRW 1,805.00 | 25.76K |
| 2026-08-28 | KRW 1,894.00 | -1.81% | KRW 1,930.00 | KRW 1,998.00 | KRW 1,877.00 | 38.09K |
| 2026-08-27 | KRW 1,929.00 | -1.23% | KRW 1,970.00 | KRW 1,970.00 | KRW 1,897.00 | 16.23K |
| 2026-08-26 | KRW 1,953.00 | +0.36% | KRW 1,950.00 | KRW 1,990.00 | KRW 1,936.00 | 22.41K |
| 2026-08-25 | KRW 1,946.00 | +0.05% | KRW 1,945.00 | KRW 1,949.00 | KRW 1,924.00 | 12.25K |
| 2026-08-24 | KRW 1,945.00 | +1.83% | KRW 1,900.00 | KRW 2,000.00 | KRW 1,900.00 | 39.04K |
| 2026-08-21 | KRW 1,910.00 | -3.78% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,885.00 | 33.55K |
| 2026-08-20 | KRW 1,985.00 | +2.96% | KRW 1,977.00 | KRW 2,005.00 | KRW 1,914.00 | 80.79K |
| 2026-08-19 | KRW 1,928.00 | +1.63% | KRW 1,825.00 | KRW 1,985.00 | KRW 1,825.00 | 74.58K |
| 2026-08-18 | KRW 1,897.00 | +1.61% | KRW 1,867.00 | KRW 1,945.00 | KRW 1,859.00 | 131.00K |
| 2026-08-14 | KRW 1,867.00 | -0.80% | KRW 1,860.00 | KRW 1,915.00 | KRW 1,804.00 | 20.52K |
| 2026-08-13 | KRW 1,882.00 | +1.29% | KRW 1,858.00 | KRW 1,925.00 | KRW 1,828.00 | 40.30K |
| 2026-08-12 | KRW 1,858.00 | -0.27% | KRW 1,900.00 | KRW 1,927.00 | KRW 1,838.00 | 17.11K |
| 2026-08-11 | KRW 1,863.00 | +1.36% | KRW 1,860.00 | KRW 1,894.00 | KRW 1,734.00 | 21.44K |
| 2026-08-10 | KRW 1,838.00 | +6.61% | KRW 1,725.00 | KRW 1,865.00 | KRW 1,671.00 | 32.21K |
| 2026-08-07 | KRW 1,724.00 | +0.23% | KRW 1,720.00 | KRW 1,745.00 | KRW 1,680.00 | 32.47K |
| 2026-08-06 | KRW 1,720.00 | -4.81% | KRW 1,800.00 | KRW 1,915.00 | KRW 1,630.00 | 204.36K |
| 2026-08-05 | KRW 1,807.00 | +2.26% | KRW 1,770.00 | KRW 1,812.00 | KRW 1,761.00 | 23.93K |
| 2026-08-04 | KRW 1,767.00 | -1.34% | KRW 1,773.00 | KRW 1,849.00 | KRW 1,748.00 | 30.38K |
| 2026-08-03 | KRW 1,791.00 | +2.93% | KRW 1,737.00 | KRW 1,880.00 | KRW 1,698.00 | 26.73K |
| 2026-07-31 | KRW 1,740.00 | +5.52% | KRW 1,685.00 | KRW 1,800.00 | KRW 1,629.00 | 23.44K |
| 2026-07-30 | KRW 1,649.00 | +5.57% | KRW 1,688.00 | KRW 1,688.00 | KRW 1,567.00 | 30.11K |
| 2026-07-29 | KRW 1,562.00 | -8.12% | KRW 1,700.00 | KRW 1,860.00 | KRW 1,499.00 | 107.71K |
| 2026-07-28 | KRW 1,700.00 | -7.10% | KRW 1,830.00 | KRW 1,830.00 | KRW 1,676.00 | 25.77K |
| 2026-07-27 | KRW 1,830.00 | +1.61% | KRW 1,811.00 | KRW 1,830.00 | KRW 1,777.00 | 20.64K |
| 2026-07-24 | KRW 1,801.00 | -1.04% | KRW 1,820.00 | KRW 1,856.00 | KRW 1,796.00 | 22.23K |
| 2026-07-23 | KRW 1,820.00 | +4.06% | KRW 1,748.00 | KRW 1,838.00 | KRW 1,748.00 | 22.15K |
| 2026-07-22 | KRW 1,749.00 | +1.98% | KRW 1,705.00 | KRW 1,856.00 | KRW 1,700.00 | 52.10K |
| 2026-07-21 | KRW 1,715.00 | -0.52% | KRW 1,726.00 | KRW 1,750.00 | KRW 1,701.00 | 14.28K |
| 2026-07-20 | KRW 1,724.00 | -3.15% | KRW 1,780.00 | KRW 1,781.00 | KRW 1,709.00 | 50.72K |
| 2026-07-16 | KRW 1,780.00 | -1.87% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,741.00 | 10.56K |
| 2026-07-15 | KRW 1,814.00 | +1.45% | KRW 1,820.00 | KRW 1,822.00 | KRW 1,712.00 | 42.46K |
| 2026-07-14 | KRW 1,788.00 | -3.77% | KRW 1,858.00 | KRW 1,865.00 | KRW 1,700.00 | 117.68K |
| 2026-07-13 | KRW 1,858.00 | +4.97% | KRW 1,786.00 | KRW 1,920.00 | KRW 1,786.00 | 62.96K |
| 2026-07-10 | KRW 1,770.00 | +2.43% | KRW 1,713.00 | KRW 1,800.00 | KRW 1,702.00 | 63.71K |
| 2026-07-09 | KRW 1,728.00 | +7.40% | KRW 1,668.00 | KRW 1,744.00 | KRW 1,571.00 | 66.29K |
| 2026-07-08 | KRW 1,609.00 | +2.16% | KRW 1,575.00 | KRW 2,045.00 | KRW 1,527.00 | 148.53K |
| 2026-07-07 | KRW 1,575.00 | -4.78% | KRW 1,654.00 | KRW 1,654.00 | KRW 1,550.00 | 26.40K |
| 2026-07-06 | KRW 1,654.00 | -0.96% | KRW 1,669.00 | KRW 1,669.00 | KRW 1,590.00 | 19.78K |
| 2026-07-03 | KRW 1,670.00 | +0.60% | KRW 1,660.00 | KRW 1,687.00 | KRW 1,500.00 | 30.18K |
| 2026-07-02 | KRW 1,660.00 | -2.30% | KRW 1,694.00 | KRW 1,694.00 | KRW 1,606.00 | 48.23K |
| 2026-07-01 | KRW 1,699.00 | +1.13% | KRW 1,680.00 | KRW 1,700.00 | KRW 1,634.00 | 21.02K |
| 2026-06-30 | KRW 1,680.00 | +2.07% | KRW 1,645.00 | KRW 1,684.00 | KRW 1,628.00 | 25.86K |
| 2026-06-29 | KRW 1,646.00 | +7.72% | KRW 1,528.00 | KRW 1,649.00 | KRW 1,510.00 | 52.68K |
| 2026-06-26 | KRW 1,528.00 | -4.44% | KRW 1,599.00 | KRW 1,599.00 | KRW 1,500.00 | 47.16K |
| 2026-06-25 | KRW 1,599.00 | +6.60% | KRW 1,502.00 | KRW 1,600.00 | KRW 1,488.00 | 65.26K |
| 2026-06-24 | KRW 1,500.00 | 0.00% | KRW 1,500.00 | KRW 1,560.00 | KRW 1,465.00 | 76.05K |
| 2026-06-23 | KRW 1,500.00 | -6.25% | KRW 1,635.00 | KRW 1,644.00 | KRW 1,500.00 | 73.97K |
| 2026-06-22 | KRW 1,600.00 | -2.26% | KRW 1,623.00 | KRW 1,660.00 | KRW 1,600.00 | 36.05K |
| 2026-06-19 | KRW 1,637.00 | +1.68% | KRW 1,614.00 | KRW 1,645.00 | KRW 1,550.00 | 95.53K |
| 2026-06-18 | KRW 1,610.00 | -4.96% | KRW 1,694.00 | KRW 1,699.00 | KRW 1,560.00 | 72.98K |
| 2026-06-17 | KRW 1,694.00 | +3.29% | KRW 1,644.00 | KRW 1,698.00 | KRW 1,551.00 | 83.40K |
| 2026-06-16 | KRW 1,640.00 | -0.30% | KRW 1,654.00 | KRW 1,684.00 | KRW 1,630.00 | 30.47K |
| 2026-06-15 | KRW 1,645.00 | -1.91% | KRW 1,685.00 | KRW 1,719.00 | KRW 1,630.00 | 40.56K |
| 2026-06-12 | KRW 1,677.00 | +2.69% | KRW 1,655.00 | KRW 1,695.00 | KRW 1,630.00 | 42.98K |
| 2026-06-11 | KRW 1,633.00 | +5.02% | KRW 1,540.00 | KRW 1,649.00 | KRW 1,529.00 | 34.00K |
| 2026-06-10 | KRW 1,555.00 | -2.75% | KRW 1,596.00 | KRW 1,609.00 | KRW 1,530.00 | 4 |
| 2026-06-09 | KRW 1,599.00 | -0.68% | KRW 1,513.00 | KRW 1,604.00 | KRW 1,513.00 | 287.46K |
| 2026-06-08 | KRW 1,610.00 | -5.01% | KRW 1,590.00 | KRW 1,662.00 | KRW 1,500.00 | 81.83K |
| 2026-06-05 | KRW 1,695.00 | -3.31% | KRW 1,783.00 | KRW 1,785.00 | KRW 1,620.00 | 118.92K |
| 2026-06-04 | KRW 1,753.00 | -2.18% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,685.00 | 390.06K |
| 2026-06-02 | KRW 1,792.00 | +10.14% | KRW 1,640.00 | KRW 2,015.00 | KRW 1,580.00 | 826.01K |
| 2026-06-01 | KRW 1,627.00 | -24.50% | KRW 2,370.00 | KRW 2,560.00 | KRW 1,590.00 | 3.54M |
| 2026-05-29 | KRW 2,155.00 | +29.90% | KRW 1,801.00 | KRW 2,155.00 | KRW 1,800.00 | 278.40K |
| 2026-05-28 | KRW 1,659.00 | -0.84% | KRW 1,670.00 | KRW 1,675.00 | KRW 1,542.00 | 48.04K |
| 2026-05-27 | KRW 1,673.00 | -1.93% | KRW 1,695.00 | KRW 1,719.00 | KRW 1,625.00 | 63.67K |
| 2026-05-26 | KRW 1,706.00 | -5.90% | KRW 1,813.00 | KRW 1,827.00 | KRW 1,702.00 | 76.47K |
| 2026-05-22 | KRW 1,813.00 | +2.08% | KRW 1,776.00 | KRW 1,847.00 | KRW 1,730.00 | 50.61K |