Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 012340.KQ stock page

Nuintek Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-013,525.003,550.003,510.003,525.003,013.528,029
2024-06-283,575.003,575.003,525.003,525.003,013.5212,499
2024-06-273,570.003,620.003,460.003,575.003,056.2727,849
2024-06-263,595.003,630.003,550.003,570.003,051.9922,983
2024-06-253,645.003,680.003,585.003,595.003,073.3730,470
2024-06-243,785.003,785.003,640.003,645.003,116.1134,345
2024-06-213,790.003,835.003,755.003,785.003,235.8021,018
2024-06-203,825.003,825.003,755.003,810.003,257.1715,998
2024-06-193,850.003,875.003,775.003,825.003,269.9919,851
2024-06-183,805.003,875.003,775.003,875.003,312.7418,414
2024-06-173,780.003,940.003,755.003,805.003,252.8929,701
2024-06-143,860.003,905.003,780.003,780.003,231.5222,456
2024-06-133,865.003,900.003,830.003,855.003,295.6417,537
2024-06-123,865.003,885.003,750.003,865.003,304.1911,707
2024-06-113,865.003,925.003,865.003,865.003,304.199,492
2024-06-103,920.003,940.003,865.003,865.003,304.1918,276
2024-06-073,915.003,950.003,815.003,920.003,351.2123,493
2024-06-053,975.003,995.003,885.003,890.003,325.5618,395
2024-06-043,935.004,015.003,935.003,970.003,393.9518,012
2024-06-033,935.003,990.003,910.003,935.003,364.038,255
2024-05-313,940.003,980.003,900.003,935.003,364.0311,803
2024-05-303,975.004,020.003,925.003,940.003,368.3120,016
2024-05-294,075.004,100.004,010.004,020.003,436.7010,588
2024-05-284,090.004,155.004,045.004,075.003,483.7228,412
2024-05-274,130.004,385.004,010.004,145.003,543.5639,326
2024-05-244,145.004,165.004,055.004,125.003,526.4619,595
2024-05-234,055.004,220.004,000.004,145.003,543.5643,823
2024-05-223,985.004,125.003,965.004,050.003,462.3543,978
2024-05-213,890.004,025.003,890.003,985.003,406.7842,916
2024-05-203,885.003,915.003,875.003,890.003,325.569,265
2024-05-173,895.003,900.003,865.003,890.003,325.564,825
2024-05-163,860.003,920.003,860.003,895.003,329.847,873
2024-05-143,885.003,950.003,740.003,890.003,325.5625,239
2024-05-133,945.003,990.003,855.003,885.003,321.297,862
2024-05-103,850.003,900.003,845.003,865.003,304.198,521
2024-05-093,945.003,945.003,850.003,850.003,291.3710,633
2024-05-083,905.003,910.003,845.003,895.003,329.8418,405
2024-05-073,910.003,950.003,880.003,905.003,338.3815,803
2024-05-033,995.003,995.003,900.003,930.003,359.768,080
2024-05-023,855.003,945.003,830.003,925.003,355.4816,004
2024-04-303,975.003,975.003,830.003,855.003,295.6412,259
2024-04-293,790.003,850.003,780.003,825.003,269.996,300
2024-04-263,845.003,850.003,775.003,790.003,240.0714,412
2024-04-253,800.003,825.003,765.003,780.003,231.5220,370
2024-04-243,785.003,845.003,785.003,800.003,248.6215,691
2024-04-233,830.004,085.003,805.003,825.003,269.9913,683
2024-04-223,805.003,850.003,780.003,825.003,269.9911,852
2024-04-193,875.003,950.003,815.003,825.003,269.9914,160
2024-04-184,075.004,075.003,855.003,895.003,329.848,611
2024-04-173,855.003,865.003,825.003,855.003,295.645,936
2024-04-163,875.003,875.003,805.003,855.003,295.6414,318
2024-04-153,975.003,975.003,725.003,875.003,312.7473,023
2024-04-124,100.004,100.003,945.003,985.003,406.7811,068
2024-04-114,135.004,135.003,945.003,960.003,385.4051,811
2024-04-094,200.004,245.004,115.004,130.003,530.7419,482
2024-04-084,505.004,505.004,110.004,115.003,517.9143,534
2024-04-054,400.004,400.004,270.004,330.003,701.7226,504
2024-04-044,430.004,435.004,180.004,400.003,761.5617,048
2024-04-034,485.004,485.004,315.004,430.003,787.2119,279
2024-04-024,505.004,520.004,440.004,465.003,817.1353,722
← NewerPage 10 of 21 · 1,209 trading daysOlder →

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.