Skip to main content
NuriFlex Co.,Ltd. (KOSDAQ:040160)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,995.00
-25.00 (-0.62%)
At close: Dec 5, 2025

NuriFlex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20253,800.003,890.003,705.003,715.003,715.00-2.11%17,351
Sep 30, 20253,995.003,995.003,630.003,795.003,795.00-4.17%57,656
Sep 29, 20253,980.004,090.003,930.003,960.003,960.00-1.61%25,979
Sep 26, 20254,090.004,090.003,905.004,025.004,025.00-1.59%28,614
Sep 25, 20254,200.004,200.004,045.004,090.004,090.00-1.92%20,177
Sep 24, 20254,245.004,245.004,125.004,170.004,170.00-1.77%11,671
Sep 23, 20254,335.004,335.004,000.004,245.004,245.00-1.85%57,038
Sep 22, 20254,450.004,450.004,260.004,325.004,325.00-1.70%20,128