Skip to main content
NuriFlex Co.,Ltd. (KOSDAQ:040160)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,000.00
-250.00 (-2.70%)
At close: Mar 9, 2026

NuriFlex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268,940.009,300.008,510.009,250.009,250.005.11%93,215
Mar 5, 20268,260.009,030.008,260.008,800.008,800.0010.00%94,824
Mar 4, 20268,900.008,900.008,000.008,000.008,000.00-10.61%140,192
Mar 3, 20269,250.009,500.008,680.008,950.008,950.00-3.45%104,351
Feb 27, 20268,340.009,300.007,800.009,270.009,270.0011.02%244,213
Feb 26, 20269,220.009,220.008,210.008,350.008,350.00-9.44%195,976
Feb 25, 20269,500.009,800.008,560.009,220.009,220.00-2.02%253,325
Feb 24, 20269,000.009,500.008,710.009,410.009,410.008.16%182,046
Feb 23, 20268,490.008,710.008,230.008,700.008,700.007.67%176,061
Feb 20, 20267,810.008,240.007,750.008,080.008,080.003.72%180,621
Feb 19, 20266,750.007,900.006,750.007,790.007,790.0016.97%344,157
Feb 13, 20266,340.006,970.006,080.006,660.006,660.004.88%186,255
Feb 12, 20266,240.006,560.006,020.006,350.006,350.000.79%159,414
Feb 11, 20266,300.006,300.006,260.006,300.006,300.00-45,437
Feb 10, 20266,370.006,370.006,250.006,300.006,300.000.80%29,851
Feb 9, 20266,250.006,250.006,130.006,250.006,250.000.64%95,301
Feb 6, 20265,500.006,300.005,360.006,210.006,210.0012.91%418,678
Feb 5, 20265,670.005,900.005,050.005,500.005,500.003.77%784,444
Feb 4, 20264,100.005,300.004,060.005,300.005,300.0029.90%784,777
Feb 3, 20263,990.004,100.003,885.004,080.004,080.004.08%71,415
Feb 2, 20264,100.004,130.003,755.003,920.003,920.001.29%88,736
Jan 30, 20264,095.004,290.003,850.003,870.003,870.00-0.77%156,064
Jan 29, 20263,730.004,045.003,730.003,900.003,900.004.56%97,509
Jan 28, 20263,625.003,730.003,605.003,730.003,730.002.19%31,762
Jan 27, 20263,690.003,780.003,635.003,650.003,650.00-1.35%14,804
Jan 26, 20263,495.003,710.003,400.003,700.003,700.006.32%68,073
Jan 23, 20263,430.003,485.003,305.003,480.003,480.004.50%23,950
Jan 22, 20263,595.003,595.003,330.003,330.003,330.00-5.80%42,025
Jan 21, 20263,585.003,590.003,410.003,535.003,535.00-1.39%11,701
Jan 20, 20263,490.003,590.003,465.003,585.003,585.002.28%20,933
Jan 19, 20263,475.003,525.003,410.003,505.003,505.001.74%21,852
Jan 16, 20263,465.003,500.003,405.003,445.003,445.00-0.86%10,330
Jan 15, 20263,450.003,480.003,355.003,475.003,475.002.21%10,368
Jan 14, 20263,515.003,625.003,390.003,400.003,400.00-3.27%27,097
Jan 13, 20263,675.003,675.003,515.003,515.003,515.00-4.35%17,601
Jan 12, 20263,815.003,820.003,650.003,675.003,675.00-1.21%11,184
Jan 9, 20263,750.003,845.003,690.003,720.003,720.00-0.80%5,193
Jan 8, 20263,770.003,800.003,705.003,750.003,750.00-1.57%8,900
Jan 7, 20263,800.003,900.003,770.003,810.003,810.000.66%25,590
Jan 6, 20263,720.003,785.003,670.003,785.003,785.001.75%18,929
Jan 5, 20263,800.003,800.003,670.003,720.003,720.00-2.11%19,019
Jan 2, 20263,765.003,805.003,715.003,800.003,800.000.93%16,549
Dec 30, 20253,760.003,795.003,605.003,765.003,765.00-0.92%14,749
Dec 29, 20253,785.003,820.003,655.003,800.003,800.00-0.13%11,832
Dec 26, 20253,775.003,830.003,650.003,805.003,805.00-13,983
Dec 24, 20253,875.003,875.003,690.003,805.003,805.001.33%14,553
Dec 23, 20253,840.003,890.003,755.003,755.003,755.00-2.21%15,101
Dec 22, 20253,885.003,885.003,755.003,840.003,840.00-1.29%27,027
Dec 19, 20253,930.003,930.003,835.003,890.003,890.00-0.51%13,985
Dec 18, 20253,940.003,940.003,815.003,910.003,910.00-0.26%17,075
Dec 17, 20253,905.003,945.003,850.003,920.003,920.000.38%22,013
Dec 16, 20253,910.003,990.003,790.003,905.003,905.000.26%25,212
Dec 15, 20253,975.003,975.003,860.003,895.003,895.00-2.14%16,587
Dec 12, 20254,080.004,080.003,855.003,980.003,980.00-22,675
Dec 11, 20253,945.004,145.003,825.003,980.003,980.00-0.25%90,919
Dec 10, 20253,970.004,060.003,795.003,990.003,990.000.50%313,896
Dec 9, 20254,055.004,085.003,950.003,970.003,970.00-2.10%16,119
Dec 8, 20253,970.004,090.003,905.004,055.004,055.001.50%25,902
Dec 5, 20253,995.004,035.003,915.003,995.003,995.00-0.62%36,673
Dec 4, 20253,730.004,040.003,660.004,020.004,020.007.77%84,532
Dec 3, 20253,730.003,765.003,615.003,730.003,730.00-16,650
Dec 2, 20253,655.003,750.003,605.003,730.003,730.004.04%33,360
Dec 1, 20253,500.003,745.003,495.003,585.003,585.003.02%53,608
Nov 28, 20253,330.003,595.003,225.003,480.003,480.007.41%45,543
Nov 27, 20253,255.003,340.003,175.003,240.003,240.002.05%13,758
Nov 26, 20253,045.003,295.002,985.003,175.003,175.004.27%43,111
Nov 25, 20253,030.003,065.002,985.003,045.003,045.000.50%17,576
Nov 24, 20252,990.003,030.002,940.003,030.003,030.000.17%17,288
Nov 21, 20252,995.003,070.002,855.003,025.003,025.000.17%70,884
Nov 20, 20252,950.003,025.002,875.003,020.003,020.002.37%19,484
Nov 19, 20252,970.002,970.002,855.002,950.002,950.00-1.01%18,514
Nov 18, 20253,045.003,115.002,920.002,980.002,980.00-2.13%51,435
Nov 17, 20253,155.003,235.003,045.003,045.003,045.00-6.02%53,250
Nov 14, 20253,300.003,305.003,180.003,240.003,240.00-1.97%31,906
Nov 13, 20253,305.003,305.003,195.003,305.003,305.00-0.15%23,757
Nov 12, 20253,390.003,390.003,205.003,310.003,310.00-2.50%39,204
Nov 11, 20253,395.003,430.003,310.003,395.003,395.00-10,733
Nov 10, 20253,260.003,420.003,140.003,395.003,395.004.14%82,621
Nov 7, 20253,310.003,310.003,170.003,260.003,260.00-2.10%17,582
Nov 6, 20253,345.003,345.003,250.003,330.003,330.000.15%10,442
Nov 5, 20253,310.003,395.003,150.003,325.003,325.00-0.15%40,377
Nov 4, 20253,250.003,330.003,160.003,330.003,330.002.46%21,473
Nov 3, 20253,415.003,465.003,205.003,250.003,250.00-4.83%58,129
Oct 31, 20253,530.003,530.003,350.003,415.003,415.00-2.98%48,854
Oct 30, 20253,660.003,690.003,490.003,520.003,520.00-3.83%27,060
Oct 29, 20253,725.003,725.003,555.003,660.003,660.00-1.74%21,755
Oct 28, 20253,730.003,745.003,680.003,725.003,725.000.13%7,084
Oct 27, 20253,800.003,800.003,665.003,720.003,720.00-2.11%38,110
Oct 24, 20253,875.003,875.003,770.003,800.003,800.00-1.81%18,730
Oct 23, 20253,880.003,880.003,800.003,870.003,870.000.26%10,863
Oct 22, 20253,930.003,930.003,805.003,860.003,860.00-1.78%10,187
Oct 21, 20253,925.003,930.003,860.003,930.003,930.000.90%11,938
Oct 20, 20253,890.003,995.003,860.003,895.003,895.000.65%16,911
Oct 17, 20254,000.004,000.003,825.003,870.003,870.00-3.25%54,202
Oct 16, 20254,165.004,165.003,980.004,000.004,000.00-4.08%43,294
Oct 15, 20254,125.004,185.004,015.004,170.004,170.001.09%34,556
Oct 14, 20253,905.004,185.003,810.004,125.004,125.005.63%111,525
Oct 13, 20253,715.003,905.003,640.003,905.003,905.005.11%42,634
Oct 10, 20253,930.003,930.003,700.003,715.003,715.00-3.13%26,448
Oct 2, 20253,780.003,845.003,715.003,835.003,835.003.23%27,039