Nuintek Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | 4,505.00 | 4,520.00 | 4,450.00 | 4,495.00 | 3,842.78 | 10,519 |
| 2024-03-29 | 4,500.00 | 4,520.00 | 4,450.00 | 4,505.00 | 3,851.32 | 22,856 |
| 2024-03-28 | 4,495.00 | 4,530.00 | 4,450.00 | 4,500.00 | 3,847.05 | 16,280 |
| 2024-03-27 | 4,440.00 | 4,510.00 | 4,375.00 | 4,440.00 | 3,795.76 | 18,580 |
| 2024-03-26 | 4,465.00 | 4,565.00 | 4,435.00 | 4,435.00 | 3,791.48 | 31,141 |
| 2024-03-25 | 4,415.00 | 4,495.00 | 4,400.00 | 4,465.00 | 3,817.13 | 28,077 |
| 2024-03-22 | 4,400.00 | 4,430.00 | 4,250.00 | 4,415.00 | 3,774.38 | 34,416 |
| 2024-03-21 | 4,250.00 | 4,495.00 | 4,225.00 | 4,365.00 | 3,731.64 | 50,317 |
| 2024-03-20 | 4,135.00 | 4,440.00 | 4,135.00 | 4,250.00 | 3,633.33 | 45,985 |
| 2024-03-19 | 4,200.00 | 4,200.00 | 4,135.00 | 4,185.00 | 3,577.76 | 29,163 |
| 2024-03-18 | 4,050.00 | 4,165.00 | 4,050.00 | 4,135.00 | 3,535.01 | 22,995 |
| 2024-03-15 | 4,165.00 | 4,240.00 | 4,035.00 | 4,095.00 | 3,500.82 | 33,605 |
| 2024-03-14 | 4,170.00 | 4,300.00 | 4,150.00 | 4,150.00 | 3,547.84 | 26,185 |
| 2024-03-13 | 4,220.00 | 4,250.00 | 4,165.00 | 4,170.00 | 3,564.93 | 19,462 |
| 2024-03-12 | 4,250.00 | 4,350.00 | 4,210.00 | 4,220.00 | 3,607.68 | 25,152 |
| 2024-03-11 | 4,210.00 | 4,330.00 | 4,165.00 | 4,255.00 | 3,637.60 | 28,801 |
| 2024-03-08 | 4,095.00 | 4,250.00 | 4,075.00 | 4,205.00 | 3,594.85 | 47,900 |
| 2024-03-07 | 4,515.00 | 4,515.00 | 3,925.00 | 4,070.00 | 3,479.44 | 243,409 |
| 2024-03-06 | 4,580.00 | 4,640.00 | 4,500.00 | 4,535.00 | 3,876.97 | 26,653 |
| 2024-03-05 | 4,750.00 | 4,750.00 | 4,575.00 | 4,575.00 | 3,911.17 | 36,410 |
| 2024-03-04 | 4,890.00 | 4,910.00 | 4,640.00 | 4,650.00 | 3,975.29 | 87,095 |
| 2024-02-29 | 4,935.00 | 5,000.00 | 4,870.00 | 4,885.00 | 4,176.19 | 22,553 |
| 2024-02-28 | 4,855.00 | 4,990.00 | 4,855.00 | 4,935.00 | 4,218.93 | 15,609 |
| 2024-02-27 | 4,990.00 | 5,000.00 | 4,885.00 | 4,945.00 | 4,227.48 | 24,772 |
| 2024-02-26 | 4,995.00 | 5,000.00 | 4,950.00 | 4,970.00 | 4,248.85 | 20,442 |
| 2024-02-23 | 5,050.00 | 5,050.00 | 4,975.00 | 4,980.00 | 4,257.40 | 17,098 |
| 2024-02-22 | 5,005.00 | 5,075.00 | 4,990.00 | 5,040.00 | 4,308.70 | 20,557 |
| 2024-02-21 | 5,065.00 | 5,100.00 | 4,995.00 | 5,000.00 | 4,274.50 | 22,341 |
| 2024-02-20 | 5,000.00 | 5,250.00 | 4,970.00 | 5,105.00 | 4,364.26 | 51,354 |
| 2024-02-19 | 4,905.00 | 5,000.00 | 4,900.00 | 5,000.00 | 4,274.50 | 17,528 |
| 2024-02-16 | 4,965.00 | 4,995.00 | 4,890.00 | 4,950.00 | 4,231.76 | 62,423 |
| 2024-02-15 | 4,990.00 | 5,005.00 | 4,945.00 | 4,970.00 | 4,248.85 | 56,774 |
| 2024-02-14 | 5,025.00 | 5,025.00 | 4,975.00 | 4,980.00 | 4,257.40 | 20,466 |
| 2024-02-13 | 5,055.00 | 5,055.00 | 4,900.00 | 4,985.00 | 4,261.68 | 24,235 |
| 2024-02-08 | 5,030.00 | 5,060.00 | 4,975.00 | 5,005.00 | 4,278.77 | 21,604 |
| 2024-02-07 | 4,995.00 | 5,030.00 | 4,990.00 | 5,000.00 | 4,274.50 | 14,425 |
| 2024-02-06 | 5,030.00 | 5,060.00 | 4,995.00 | 5,000.00 | 4,274.50 | 30,384 |
| 2024-02-05 | 5,095.00 | 5,095.00 | 5,010.00 | 5,030.00 | 4,300.15 | 16,909 |
| 2024-02-02 | 5,045.00 | 5,170.00 | 5,010.00 | 5,095.00 | 4,355.72 | 23,273 |
| 2024-02-01 | 5,080.00 | 5,110.00 | 5,020.00 | 5,045.00 | 4,312.97 | 16,455 |
| 2024-01-31 | 5,115.00 | 5,120.00 | 5,080.00 | 5,080.00 | 4,342.89 | 7,225 |
| 2024-01-30 | 5,105.00 | 5,185.00 | 5,085.00 | 5,115.00 | 4,372.81 | 15,461 |
| 2024-01-29 | 5,155.00 | 5,215.00 | 5,090.00 | 5,105.00 | 4,364.26 | 13,190 |
| 2024-01-26 | 5,125.00 | 5,250.00 | 5,125.00 | 5,220.00 | 4,462.58 | 15,024 |
| 2024-01-25 | 5,150.00 | 5,230.00 | 5,000.00 | 5,230.00 | 4,471.13 | 34,232 |
| 2024-01-24 | 5,135.00 | 5,135.00 | 5,095.00 | 5,100.00 | 4,359.99 | 7,662 |
| 2024-01-23 | 5,075.00 | 5,190.00 | 5,050.00 | 5,115.00 | 4,372.81 | 13,537 |
| 2024-01-22 | 5,180.00 | 5,205.00 | 5,105.00 | 5,160.00 | 4,411.28 | 12,767 |
| 2024-01-19 | 5,160.00 | 5,220.00 | 5,140.00 | 5,165.00 | 4,415.56 | 8,545 |
| 2024-01-18 | 5,140.00 | 5,235.00 | 5,125.00 | 5,160.00 | 4,411.28 | 10,774 |
| 2024-01-17 | 5,275.00 | 5,275.00 | 4,890.00 | 5,140.00 | 4,394.19 | 35,584 |
| 2024-01-16 | 5,250.00 | 5,345.00 | 5,235.00 | 5,275.00 | 4,509.60 | 20,225 |
| 2024-01-15 | 5,360.00 | 5,405.00 | 5,245.00 | 5,245.00 | 4,483.95 | 38,413 |
| 2024-01-12 | 5,460.00 | 5,460.00 | 5,345.00 | 5,360.00 | 4,582.26 | 17,329 |
| 2024-01-11 | 5,455.00 | 5,525.00 | 5,420.00 | 5,460.00 | 4,667.75 | 12,690 |
| 2024-01-10 | 5,525.00 | 5,525.00 | 5,430.00 | 5,490.00 | 4,693.40 | 18,405 |
| 2024-01-09 | 5,460.00 | 5,460.00 | 5,355.00 | 5,460.00 | 4,667.75 | 23,380 |
| 2024-01-08 | 5,375.00 | 5,420.00 | 5,320.00 | 5,370.00 | 4,590.81 | 24,467 |
| 2024-01-05 | 5,270.00 | 5,725.00 | 5,245.00 | 5,370.00 | 4,590.81 | 152,344 |
| 2024-01-04 | 5,275.00 | 5,275.00 | 5,225.00 | 5,255.00 | 4,492.50 | 17,955 |
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.