Nuintek Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-03 | 5,235.00 | 5,260.00 | 5,200.00 | 5,260.00 | 4,496.77 | 16,562 |
| 2024-01-02 | 5,250.00 | 5,250.00 | 5,205.00 | 5,235.00 | 4,475.40 | 20,032 |
| 2023-12-28 | 5,215.00 | 5,215.00 | 5,160.00 | 5,200.00 | 4,445.48 | 14,489 |
| 2023-12-27 | 5,250.00 | 5,250.00 | 5,125.00 | 5,160.00 | 4,411.28 | 21,522 |
| 2023-12-26 | 5,290.00 | 5,290.00 | 5,190.00 | 5,200.00 | 4,445.48 | 25,660 |
| 2023-12-22 | 5,325.00 | 5,325.00 | 5,255.00 | 5,290.00 | 4,522.42 | 23,392 |
| 2023-12-21 | 5,355.00 | 5,380.00 | 5,285.00 | 5,310.00 | 4,539.52 | 14,838 |
| 2023-12-20 | 5,390.00 | 5,395.00 | 5,325.00 | 5,355.00 | 4,577.99 | 21,078 |
| 2023-12-19 | 5,355.00 | 5,375.00 | 5,250.00 | 5,350.00 | 4,573.72 | 98,655 |
| 2023-12-18 | 5,305.00 | 5,350.00 | 5,250.00 | 5,300.00 | 4,530.97 | 23,635 |
| 2023-12-15 | 5,325.00 | 5,395.00 | 5,300.00 | 5,305.00 | 4,535.24 | 20,434 |
| 2023-12-14 | 5,400.00 | 5,400.00 | 5,305.00 | 5,325.00 | 4,552.34 | 16,498 |
| 2023-12-13 | 5,375.00 | 5,400.00 | 5,345.00 | 5,355.00 | 4,577.99 | 9,431 |
| 2023-12-12 | 5,380.00 | 5,380.00 | 5,340.00 | 5,375.00 | 4,595.09 | 8,754 |
| 2023-12-11 | 5,365.00 | 5,415.00 | 5,305.00 | 5,360.00 | 4,582.26 | 20,241 |
| 2023-12-08 | 5,355.00 | 5,425.00 | 5,315.00 | 5,355.00 | 4,577.99 | 13,283 |
| 2023-12-07 | 5,405.00 | 5,490.00 | 5,335.00 | 5,355.00 | 4,577.99 | 11,688 |
| 2023-12-06 | 5,375.00 | 5,425.00 | 5,290.00 | 5,405.00 | 4,620.73 | 23,151 |
| 2023-12-05 | 5,470.00 | 5,490.00 | 5,315.00 | 5,375.00 | 4,595.09 | 21,345 |
| 2023-12-04 | 5,440.00 | 5,490.00 | 5,320.00 | 5,470.00 | 4,676.30 | 43,156 |
| 2023-12-01 | 5,500.00 | 5,500.00 | 5,405.00 | 5,440.00 | 4,650.66 | 16,473 |
| 2023-11-30 | 5,455.00 | 5,535.00 | 5,420.00 | 5,500.00 | 4,701.95 | 21,352 |
| 2023-11-29 | 5,660.00 | 5,665.00 | 5,445.00 | 5,515.00 | 4,714.77 | 25,708 |
| 2023-11-28 | 5,555.00 | 5,750.00 | 5,515.00 | 5,535.00 | 4,731.87 | 17,133 |
| 2023-11-27 | 5,765.00 | 5,795.00 | 5,550.00 | 5,555.00 | 4,748.97 | 38,362 |
| 2023-11-24 | 5,605.00 | 5,775.00 | 5,605.00 | 5,765.00 | 4,928.50 | 25,874 |
| 2023-11-23 | 5,685.00 | 5,685.00 | 5,565.00 | 5,605.00 | 4,791.71 | 12,544 |
| 2023-11-22 | 5,635.00 | 5,635.00 | 5,540.00 | 5,565.00 | 4,757.52 | 10,790 |
| 2023-11-21 | 5,640.00 | 5,640.00 | 5,510.00 | 5,635.00 | 4,817.36 | 22,814 |
| 2023-11-20 | 5,610.00 | 5,660.00 | 5,455.00 | 5,575.00 | 4,766.07 | 17,259 |
| 2023-11-17 | 5,640.00 | 5,640.00 | 5,355.00 | 5,595.00 | 4,783.17 | 19,742 |
| 2023-11-16 | 5,535.00 | 5,715.00 | 5,505.00 | 5,640.00 | 4,821.64 | 28,866 |
| 2023-11-15 | 5,355.00 | 5,580.00 | 5,355.00 | 5,560.00 | 4,753.24 | 37,108 |
| 2023-11-14 | 5,320.00 | 5,365.00 | 5,255.00 | 5,350.00 | 4,573.72 | 17,321 |
| 2023-11-13 | 5,305.00 | 5,370.00 | 5,200.00 | 5,250.00 | 4,488.23 | 15,533 |
| 2023-11-10 | 5,385.00 | 5,385.00 | 5,245.00 | 5,300.00 | 4,530.97 | 32,377 |
| 2023-11-09 | 5,360.00 | 5,425.00 | 5,255.00 | 5,395.00 | 4,612.19 | 25,957 |
| 2023-11-08 | 5,475.00 | 5,540.00 | 5,300.00 | 5,360.00 | 4,582.26 | 21,273 |
| 2023-11-07 | 5,545.00 | 5,640.00 | 5,435.00 | 5,475.00 | 4,680.58 | 39,988 |
| 2023-11-06 | 5,390.00 | 5,615.00 | 5,310.00 | 5,540.00 | 4,736.15 | 57,932 |
| 2023-11-03 | 5,245.00 | 5,345.00 | 5,190.00 | 5,325.00 | 4,552.34 | 36,582 |
| 2023-11-02 | 5,105.00 | 5,240.00 | 5,105.00 | 5,225.00 | 4,466.85 | 36,660 |
| 2023-11-01 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,359.99 | 29,887 |
| 2023-10-31 | 5,200.00 | 5,200.00 | 4,970.00 | 4,975.00 | 4,253.13 | 47,512 |
| 2023-10-30 | 5,100.00 | 5,130.00 | 5,035.00 | 5,100.00 | 4,359.99 | 31,462 |
| 2023-10-27 | 5,150.00 | 5,230.00 | 5,070.00 | 5,100.00 | 4,359.99 | 48,349 |
| 2023-10-26 | 5,250.00 | 5,305.00 | 5,080.00 | 5,200.00 | 4,445.48 | 140,900 |
| 2023-10-25 | 5,560.00 | 5,620.00 | 5,365.00 | 5,455.00 | 4,663.48 | 50,631 |
| 2023-10-24 | 5,540.00 | 5,560.00 | 5,250.00 | 5,560.00 | 4,753.24 | 71,887 |
| 2023-10-23 | 5,545.00 | 5,650.00 | 5,400.00 | 5,540.00 | 4,736.15 | 25,960 |
| 2023-10-20 | 5,710.00 | 5,710.00 | 5,420.00 | 5,545.00 | 4,740.42 | 53,645 |
| 2023-10-19 | 5,965.00 | 6,000.00 | 5,620.00 | 5,705.00 | 4,877.20 | 111,439 |
| 2023-10-18 | 6,235.00 | 6,235.00 | 5,915.00 | 5,965.00 | 5,099.48 | 73,408 |
| 2023-10-17 | 6,065.00 | 6,240.00 | 6,000.00 | 6,125.00 | 5,236.26 | 65,811 |
| 2023-10-16 | 6,285.00 | 6,285.00 | 6,060.00 | 6,145.00 | 5,253.36 | 42,415 |
| 2023-10-13 | 6,300.00 | 6,300.00 | 6,160.00 | 6,290.00 | 5,377.32 | 36,266 |
| 2023-10-12 | 6,300.00 | 6,480.00 | 6,300.00 | 6,325.00 | 5,407.24 | 23,578 |
| 2023-10-11 | 6,150.00 | 6,365.00 | 6,150.00 | 6,300.00 | 5,385.87 | 19,108 |
| 2023-10-10 | 6,325.00 | 6,450.00 | 6,120.00 | 6,150.00 | 5,257.64 | 36,837 |
| 2023-10-06 | 6,050.00 | 6,365.00 | 6,050.00 | 6,325.00 | 5,407.24 | 24,753 |
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.