Skip to main content
NuriFlex Co.,Ltd. (KOSDAQ:040160)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,890
-170 (-1.00%)
At close: Apr 28, 2026

NuriFlex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617,060.0018,180.0016,760.0016,890.0016,890.00-1.00%72,690
Apr 27, 202617,610.0017,610.0016,400.0017,060.0017,060.001.01%87,429
Apr 24, 202617,000.0017,610.0016,230.0016,890.0016,890.00-0.65%121,037
Apr 23, 202614,800.0017,680.0014,180.0017,000.0017,000.0014.86%377,924
Apr 22, 202615,020.0015,830.0013,900.0014,800.0014,800.00-1.46%175,523
Apr 21, 202616,670.0016,820.0013,600.0015,020.0015,020.00-6.36%327,692
Apr 20, 202617,050.0019,350.0015,250.0016,040.0016,040.00-5.65%285,759
Apr 17, 202614,700.0017,080.0014,700.0017,000.0017,000.0015.96%202,246
Apr 16, 202613,240.0014,800.0013,240.0014,660.0014,660.0010.73%213,709
Apr 15, 202612,150.0013,240.0012,020.0013,240.0013,240.0010.43%198,531
Apr 14, 202611,100.0012,140.0011,100.0011,990.0011,990.005.55%204,222
Apr 13, 202610,880.0011,360.0010,880.0011,360.0011,360.004.41%117,849
Apr 10, 202610,830.0011,000.0010,410.0010,880.0010,880.003.13%73,572
Apr 9, 202610,510.0010,680.0010,210.0010,550.0010,550.000.38%15,779
Apr 8, 202610,660.0010,880.0010,360.0010,510.0010,510.00-1.22%46,498
Apr 7, 202610,390.0011,300.0010,220.0010,640.0010,640.004.52%202,128
Apr 6, 202610,430.0010,700.0010,100.0010,180.0010,180.00-2.40%69,939
Apr 3, 20269,950.0010,890.009,950.0010,430.0010,430.004.93%183,594
Apr 2, 202610,290.0010,490.009,880.009,940.009,940.00-3.40%88,597
Apr 1, 202610,350.0010,380.0010,070.0010,290.0010,290.003.83%44,408
Mar 31, 202610,100.0010,100.009,500.009,910.009,910.00-67,391
Mar 30, 202610,510.0010,510.009,700.009,910.009,910.00-5.80%94,686
Mar 27, 202610,140.0010,580.009,980.0010,520.0010,520.003.65%111,753
Mar 26, 202610,020.0010,260.009,460.0010,150.0010,150.001.30%108,793
Mar 25, 202610,230.0010,460.009,810.0010,020.0010,020.00-2.05%81,688
Mar 24, 202610,080.0010,500.009,950.0010,230.0010,230.001.99%57,352
Mar 23, 202610,300.0010,300.009,880.0010,030.0010,030.00-2.34%86,077
Mar 20, 202610,500.0010,750.0010,170.0010,270.0010,270.00-2.19%106,876
Mar 19, 202610,000.0010,680.009,700.0010,500.0010,500.002.94%147,539
Mar 18, 20269,980.0010,400.009,510.0010,200.0010,200.002.20%99,067
Mar 17, 202610,000.0010,250.009,920.009,980.009,980.00-0.20%56,272
Mar 16, 202610,300.0010,580.009,810.0010,000.0010,000.00-0.99%126,034
Mar 13, 20269,200.0010,210.009,110.0010,100.0010,100.006.32%278,150
Mar 12, 20269,080.009,740.009,080.009,500.009,500.004.86%110,962
Mar 11, 20269,500.009,860.008,920.009,060.009,060.00-3.10%155,177
Mar 10, 20269,450.009,990.009,270.009,350.009,350.003.89%237,114
Mar 9, 20268,800.009,170.008,630.009,000.009,000.00-2.70%69,531
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