Skip to main content
Nuriplan Co., Ltd. (KOSDAQ:069140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,350.00
+80.00 (3.52%)
At close: Dec 5, 2025

Nuriplan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,270.002,365.002,270.002,350.002,350.003.52%39,913
Dec 4, 20252,315.002,320.002,235.002,270.002,270.00-1.94%43,945
Dec 3, 20252,260.002,325.002,225.002,315.002,315.002.43%49,002
Dec 2, 20252,215.002,275.002,165.002,260.002,260.002.03%34,873
Dec 1, 20252,165.002,340.002,165.002,215.002,215.002.55%48,970
Nov 28, 20252,165.002,250.002,155.002,160.002,160.00-0.23%36,376
Nov 27, 20252,340.002,340.002,140.002,165.002,165.00-2.70%85,081
Nov 26, 20252,125.002,250.002,125.002,225.002,225.003.97%44,475
Nov 25, 20252,170.002,235.002,105.002,140.002,140.00-1.38%96,784
Nov 24, 20252,295.002,295.002,150.002,170.002,170.00-5.45%86,506
Nov 21, 20252,360.002,360.002,220.002,295.002,295.00-2.75%86,325
Nov 20, 20252,380.002,460.002,350.002,360.002,360.00-1.05%47,540
Nov 19, 20252,375.002,490.002,300.002,385.002,385.000.21%46,995
Nov 18, 20252,470.002,600.002,340.002,380.002,380.00-3.45%143,562
Nov 17, 20252,645.002,710.002,425.002,465.002,465.00-6.98%239,468
Nov 14, 20252,700.002,705.002,605.002,650.002,650.00-1.85%132,286
Nov 13, 20252,830.002,950.002,665.002,700.002,700.00-5.59%182,747
Nov 12, 20252,845.002,920.002,755.002,860.002,860.000.70%131,099
Nov 11, 20253,100.003,250.002,830.002,840.002,840.00-8.39%423,663
Nov 10, 20252,820.003,120.002,790.003,100.003,100.009.93%242,878
Nov 7, 20252,780.002,855.002,705.002,820.002,820.001.26%108,832
Nov 6, 20252,725.002,850.002,725.002,785.002,785.001.46%64,063
Nov 5, 20252,700.002,790.002,625.002,745.002,745.000.92%72,030
Nov 4, 20252,805.002,805.002,545.002,720.002,720.000.37%102,054
Nov 3, 20252,685.002,855.002,605.002,710.002,710.00-0.37%166,406
Oct 31, 20252,720.002,770.002,640.002,720.002,720.00-84,577
Oct 30, 20252,720.002,740.002,645.002,720.002,720.00-0.73%98,431
Oct 29, 20252,860.002,930.002,710.002,740.002,740.00-4.36%104,630
Oct 28, 20252,905.002,920.002,830.002,865.002,865.00-1.88%105,973
Oct 27, 20252,935.002,970.002,860.002,920.002,920.00-0.34%86,971
Oct 24, 20252,865.002,965.002,865.002,930.002,930.002.27%67,369
Oct 23, 20252,875.002,910.002,785.002,865.002,865.00-0.35%62,119
Oct 22, 20252,940.002,995.002,865.002,875.002,875.00-2.21%60,279
Oct 21, 20252,760.002,980.002,715.002,940.002,940.006.91%355,306
Oct 20, 20252,790.002,890.002,740.002,750.002,750.00-2.48%114,943
Oct 17, 20252,880.002,880.002,750.002,820.002,820.00-2.08%101,658
Oct 16, 20252,900.002,950.002,850.002,880.002,880.00-0.69%80,930
Oct 15, 20252,885.002,995.002,840.002,900.002,900.000.52%142,467
Oct 14, 20253,080.003,140.002,810.002,885.002,885.00-6.33%248,653
Oct 13, 20253,120.003,185.003,055.003,080.003,080.00-3.90%149,143
Oct 10, 20253,200.003,295.002,985.003,205.003,205.002.56%438,540
Oct 2, 20252,770.003,197.002,770.003,125.003,125.0012.82%713,136
Oct 1, 20252,800.002,900.002,755.002,770.002,770.00-1.07%128,310
Sep 30, 20252,810.002,830.002,710.002,800.002,800.00-1.06%81,224
Sep 29, 20252,670.002,830.002,655.002,830.002,830.005.20%171,362
Sep 26, 20252,760.002,765.002,620.002,690.002,690.00-2.71%122,613
Sep 25, 20252,765.002,805.002,695.002,765.002,765.00-70,448
Sep 24, 20252,700.002,785.002,620.002,765.002,765.002.41%143,731
Sep 23, 20252,600.002,760.002,580.002,700.002,700.003.05%187,222
Sep 22, 20252,685.002,750.002,565.002,620.002,620.00-2.42%123,167
Sep 19, 20252,720.002,740.002,630.002,685.002,685.00-1.29%104,347
Sep 18, 20252,690.002,775.002,660.002,720.002,720.00-150,939
Sep 17, 20252,585.002,825.002,555.002,720.002,720.005.22%326,511
Sep 16, 20252,665.002,730.002,580.002,585.002,585.00-3.00%201,698
Sep 15, 20252,810.002,835.002,650.002,665.002,665.00-5.16%392,313
Sep 12, 20252,690.003,125.002,690.002,810.002,810.009.77%1,866,628
Sep 11, 20252,645.002,765.002,550.002,560.002,560.00-4.12%215,919
Sep 10, 20252,670.002,720.002,600.002,670.002,670.00-85,987
Sep 9, 20252,625.002,740.002,590.002,670.002,670.001.52%137,714
Sep 8, 20252,600.002,745.002,500.002,630.002,630.001.35%172,187
Sep 5, 20252,625.002,665.002,570.002,595.002,595.00-2.08%118,386
Sep 4, 20252,740.002,830.002,565.002,650.002,650.00-3.11%200,725
Sep 3, 20252,845.002,880.002,700.002,735.002,735.00-3.87%173,499
Sep 2, 20252,830.002,915.002,685.002,845.002,845.000.53%282,785
Sep 1, 20252,575.002,875.002,515.002,830.002,830.0010.33%660,520
Aug 29, 20252,485.002,610.002,470.002,565.002,565.002.19%272,330
Aug 28, 20252,665.002,725.002,455.002,510.002,510.00-5.82%331,482
Aug 27, 20252,870.002,870.002,530.002,665.002,665.00-7.14%724,313
Aug 26, 20252,770.002,870.002,690.002,870.002,870.004.74%417,288
Aug 25, 20252,585.002,760.002,585.002,740.002,740.006.00%494,538
Aug 22, 20252,430.002,895.002,345.002,585.002,585.006.60%1,987,545
Aug 21, 20252,220.002,465.002,200.002,425.002,425.007.06%592,287
Aug 20, 20252,065.002,385.002,035.002,265.002,265.009.42%1,031,289
Aug 19, 20252,055.002,155.002,015.002,070.002,070.000.73%312,141
Aug 18, 20251,999.002,300.001,980.002,055.002,055.005.49%1,578,656
Aug 14, 20251,905.001,982.001,876.001,948.001,948.002.85%534,525
Aug 13, 20251,672.002,130.001,672.001,894.001,894.0012.87%4,042,824
Aug 12, 20251,640.001,705.001,640.001,678.001,678.001.57%34,784
Aug 11, 20251,633.001,707.001,630.001,652.001,652.000.24%24,887
Aug 8, 20251,641.001,657.001,630.001,648.001,648.000.43%33,135
Aug 7, 20251,625.001,654.001,625.001,641.001,641.00-40,413
Aug 6, 20251,583.001,642.001,575.001,641.001,641.003.66%15,683
Aug 5, 20251,590.001,619.001,582.001,583.001,583.00-1.00%18,614
Aug 4, 20251,571.001,618.001,564.001,599.001,599.001.20%38,373
Aug 1, 20251,606.001,620.001,580.001,580.001,580.00-1.62%77,334
Jul 31, 20251,581.001,625.001,581.001,606.001,606.000.38%31,682
Jul 30, 20251,581.001,602.001,581.001,600.001,600.001.20%28,229
Jul 29, 20251,575.001,593.001,573.001,581.001,581.00-0.44%19,294
Jul 28, 20251,588.001,637.001,588.001,588.001,588.000.13%29,468
Jul 25, 20251,570.001,596.001,555.001,586.001,586.001.02%23,246
Jul 24, 20251,570.001,596.001,546.001,570.001,570.00-25,923
Jul 23, 20251,539.001,619.001,538.001,570.001,570.002.61%17,482
Jul 22, 20251,576.001,577.001,530.001,530.001,530.00-2.92%25,838
Jul 21, 20251,594.001,594.001,572.001,576.001,576.00-1.13%27,251
Jul 18, 20251,612.001,630.001,565.001,594.001,594.00-1.12%28,708
Jul 17, 20251,644.001,644.001,611.001,612.001,612.00-2.77%26,644
Jul 16, 20251,645.001,658.001,619.001,658.001,658.000.79%15,254
Jul 15, 20251,614.001,661.001,611.001,645.001,645.001.92%36,672
Jul 14, 20251,696.001,707.001,614.001,614.001,614.00-5.45%115,177
Jul 11, 20251,689.001,721.001,689.001,707.001,707.000.53%29,970