Nuintek Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 950.00 | 1,000.00 | 663.00 | 676.00 | 676.00 | 19,712,278 |
| 2026-10-15 | 618.00 | 780.00 | 615.00 | 780.00 | 780.00 | 3,584,678 |
| 2026-10-14 | 497.00 | 600.00 | 473.00 | 600.00 | 600.00 | 8,605,381 |
| 2026-10-13 | 358.00 | 462.00 | 335.00 | 462.00 | 462.00 | 8,446,930 |
| 2026-10-12 | 440.00 | 479.00 | 356.00 | 356.00 | 356.00 | 3,483,311 |
| 2026-10-08 | 386.00 | 486.00 | 379.00 | 486.00 | 486.00 | 2,793,510 |
| 2026-10-07 | 393.00 | 400.00 | 370.00 | 374.00 | 374.00 | 509,239 |
| 2026-10-06 | 380.00 | 465.00 | 379.00 | 393.00 | 393.00 | 759,392 |
| 2026-10-02 | 389.00 | 389.00 | 362.00 | 373.00 | 373.00 | 265,513 |
| 2026-10-01 | 408.00 | 409.00 | 350.00 | 389.00 | 389.00 | 492,923 |
| 2026-09-30 | 419.00 | 421.00 | 400.00 | 404.00 | 404.00 | 163,495 |
| 2026-09-29 | 429.00 | 459.00 | 412.00 | 415.00 | 415.00 | 138,765 |
| 2026-09-28 | 434.00 | 455.00 | 423.00 | 429.00 | 429.00 | 314,453 |
| 2026-09-23 | 418.00 | 437.00 | 413.00 | 422.00 | 422.00 | 370,093 |
| 2026-09-22 | 469.00 | 471.00 | 434.00 | 434.00 | 434.00 | 331,185 |
| 2026-09-21 | 443.00 | 500.00 | 443.00 | 471.00 | 471.00 | 838,847 |
| 2026-09-18 | 452.00 | 469.00 | 441.00 | 442.00 | 442.00 | 400,430 |
| 2026-09-17 | 472.00 | 477.00 | 447.00 | 457.00 | 457.00 | 319,418 |
| 2026-09-16 | 475.00 | 520.00 | 462.00 | 473.00 | 473.00 | 1,002,069 |
| 2026-09-15 | 423.00 | 525.00 | 410.00 | 446.00 | 446.00 | 819,081 |
| 2026-09-14 | 470.00 | 476.00 | 421.00 | 423.00 | 423.00 | 356,263 |
| 2026-09-11 | 505.00 | 506.00 | 470.00 | 470.00 | 470.00 | 173,506 |
| 2026-09-10 | 524.00 | 526.00 | 471.00 | 505.00 | 505.00 | 383,087 |
| 2026-09-09 | 542.00 | 552.00 | 524.00 | 526.00 | 526.00 | 200,155 |
| 2026-09-08 | 548.00 | 556.00 | 536.00 | 544.00 | 544.00 | 171,387 |
| 2026-09-07 | 549.00 | 584.00 | 534.00 | 548.00 | 548.00 | 362,195 |
| 2026-09-04 | 545.00 | 555.00 | 528.00 | 548.00 | 548.00 | 262,368 |
| 2026-09-03 | 575.00 | 575.00 | 545.00 | 549.00 | 549.00 | 278,401 |
| 2026-09-02 | 588.00 | 588.00 | 561.00 | 564.00 | 564.00 | 140,884 |
| 2026-09-01 | 599.00 | 605.00 | 571.00 | 578.00 | 578.00 | 266,405 |
| 2026-08-31 | 571.00 | 624.00 | 571.00 | 599.00 | 599.00 | 454,882 |
| 2026-08-28 | 570.00 | 578.00 | 567.00 | 571.00 | 571.00 | 66,699 |
| 2026-08-27 | 579.00 | 582.00 | 574.00 | 576.00 | 576.00 | 79,937 |
| 2026-08-26 | 579.00 | 586.00 | 560.00 | 579.00 | 579.00 | 85,328 |
| 2026-08-25 | 568.00 | 585.00 | 555.00 | 579.00 | 579.00 | 127,251 |
| 2026-08-24 | 555.00 | 581.00 | 555.00 | 573.00 | 573.00 | 126,257 |
| 2026-08-21 | 601.00 | 604.00 | 550.00 | 550.00 | 550.00 | 522,530 |
| 2026-08-20 | 614.00 | 616.00 | 600.00 | 602.00 | 602.00 | 154,993 |
| 2026-08-19 | 628.00 | 641.00 | 605.00 | 605.00 | 605.00 | 324,360 |
| 2026-08-18 | 655.00 | 659.00 | 600.00 | 610.00 | 610.00 | 544,031 |
| 2026-08-14 | 650.00 | 691.00 | 638.00 | 653.00 | 653.00 | 453,802 |
| 2026-08-13 | 725.00 | 732.00 | 632.00 | 639.00 | 639.00 | 1,305,976 |
| 2026-08-12 | 981.00 | 986.00 | 702.00 | 724.00 | 724.00 | 2,075,499 |
| 2026-08-11 | 885.00 | 993.00 | 868.00 | 991.00 | 991.00 | 1,930,048 |
| 2026-08-10 | 927.00 | 944.00 | 875.00 | 885.00 | 885.00 | 261,744 |
| 2026-08-07 | 945.00 | 945.00 | 911.00 | 930.00 | 930.00 | 216,861 |
| 2026-08-06 | 946.00 | 950.00 | 883.00 | 930.00 | 930.00 | 334,167 |
| 2026-08-05 | 889.00 | 924.00 | 881.00 | 917.00 | 917.00 | 430,237 |
| 2026-08-04 | 917.00 | 917.00 | 872.00 | 885.00 | 885.00 | 267,631 |
| 2026-08-03 | 840.00 | 913.00 | 808.00 | 889.00 | 889.00 | 320,220 |
| 2026-07-31 | 808.00 | 864.00 | 798.00 | 840.00 | 840.00 | 228,297 |
| 2026-07-30 | 826.00 | 837.00 | 787.00 | 815.00 | 815.00 | 103,617 |
| 2026-07-29 | 837.00 | 837.00 | 740.00 | 822.00 | 822.00 | 233,878 |
| 2026-07-28 | 835.00 | 848.00 | 797.00 | 814.00 | 814.00 | 145,807 |
| 2026-07-27 | 820.00 | 893.00 | 815.00 | 850.00 | 850.00 | 276,970 |
| 2026-07-24 | 910.00 | 910.00 | 783.00 | 815.00 | 815.00 | 610,478 |
| 2026-07-23 | 815.00 | 927.00 | 815.00 | 926.00 | 926.00 | 685,378 |
| 2026-07-22 | 788.00 | 831.00 | 781.00 | 815.00 | 815.00 | 403,446 |
| 2026-07-21 | 798.00 | 819.00 | 764.00 | 797.00 | 797.00 | 336,032 |
| 2026-07-20 | 747.00 | 821.00 | 718.00 | 802.00 | 802.00 | 580,058 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.