Nuintek Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-05 | 6,265.00 | 6,320.00 | 6,035.00 | 6,190.00 | 5,291.83 | 53,574 |
| 2023-10-04 | 6,460.00 | 6,510.00 | 6,200.00 | 6,225.00 | 5,321.75 | 84,881 |
| 2023-09-27 | 6,355.00 | 6,545.00 | 6,355.00 | 6,510.00 | 5,565.40 | 27,140 |
| 2023-09-26 | 6,510.00 | 6,640.00 | 6,425.00 | 6,450.00 | 5,514.11 | 30,332 |
| 2023-09-25 | 6,725.00 | 6,795.00 | 6,445.00 | 6,500.00 | 5,556.85 | 76,416 |
| 2023-09-22 | 6,780.00 | 6,855.00 | 6,475.00 | 6,725.00 | 5,749.20 | 40,498 |
| 2023-09-21 | 7,175.00 | 7,175.00 | 6,745.00 | 6,835.00 | 5,843.24 | 120,662 |
| 2023-09-20 | 7,160.00 | 7,230.00 | 7,005.00 | 7,120.00 | 6,086.89 | 54,653 |
| 2023-09-19 | 7,150.00 | 7,235.00 | 7,150.00 | 7,155.00 | 6,116.81 | 36,020 |
| 2023-09-18 | 7,195.00 | 7,270.00 | 7,120.00 | 7,185.00 | 6,142.46 | 39,624 |
| 2023-09-15 | 7,145.00 | 7,320.00 | 7,120.00 | 7,200.00 | 6,155.28 | 74,321 |
| 2023-09-14 | 7,150.00 | 7,205.00 | 6,925.00 | 7,145.00 | 6,108.26 | 51,455 |
| 2023-09-13 | 7,190.00 | 7,240.00 | 6,950.00 | 7,055.00 | 6,031.32 | 81,614 |
| 2023-09-12 | 7,165.00 | 7,275.00 | 7,095.00 | 7,180.00 | 6,138.18 | 72,127 |
| 2023-09-11 | 7,320.00 | 7,390.00 | 7,000.00 | 7,025.00 | 6,005.67 | 89,614 |
| 2023-09-08 | 7,340.00 | 7,465.00 | 7,230.00 | 7,310.00 | 6,249.32 | 60,160 |
| 2023-09-07 | 7,275.00 | 7,545.00 | 7,275.00 | 7,345.00 | 6,279.24 | 100,692 |
| 2023-09-06 | 7,280.00 | 7,650.00 | 7,205.00 | 7,270.00 | 6,215.12 | 542,729 |
| 2023-09-05 | 7,025.00 | 7,125.00 | 6,885.00 | 6,990.00 | 5,975.75 | 92,489 |
| 2023-09-04 | 7,380.00 | 7,380.00 | 7,015.00 | 7,025.00 | 6,005.67 | 177,701 |
| 2023-09-01 | 7,300.00 | 7,425.00 | 7,260.00 | 7,305.00 | 6,245.04 | 203,741 |
| 2023-08-31 | 7,520.00 | 7,540.00 | 7,405.00 | 7,470.00 | 6,386.10 | 104,746 |
| 2023-08-30 | 7,445.00 | 7,700.00 | 7,395.00 | 7,520.00 | 6,428.85 | 766,238 |
| 2023-08-29 | 8,175.00 | 8,380.00 | 8,175.00 | 8,185.00 | 6,997.36 | 26,017 |
| 2023-08-28 | 8,220.00 | 8,405.00 | 8,175.00 | 8,265.00 | 7,065.75 | 17,575 |
| 2023-08-25 | 8,250.00 | 8,455.00 | 8,155.00 | 8,215.00 | 7,023.00 | 21,820 |
| 2023-08-24 | 8,050.00 | 8,570.00 | 8,050.00 | 8,485.00 | 7,253.83 | 60,283 |
| 2023-08-23 | 8,015.00 | 8,220.00 | 7,985.00 | 8,045.00 | 6,877.67 | 22,795 |
| 2023-08-22 | 8,170.00 | 8,310.00 | 8,010.00 | 8,030.00 | 6,864.85 | 28,016 |
| 2023-08-21 | 8,010.00 | 8,430.00 | 8,010.00 | 8,155.00 | 6,971.71 | 20,928 |
| 2023-08-18 | 7,890.00 | 8,370.00 | 7,890.00 | 8,010.00 | 6,847.75 | 41,834 |
| 2023-08-17 | 8,590.00 | 8,590.00 | 8,115.00 | 8,125.00 | 6,946.06 | 61,851 |
| 2023-08-16 | 8,785.00 | 8,800.00 | 8,485.00 | 8,590.00 | 7,343.59 | 72,084 |
| 2023-08-14 | 8,710.00 | 9,040.00 | 8,685.00 | 8,825.00 | 7,544.49 | 32,252 |
| 2023-08-11 | 8,750.00 | 8,865.00 | 8,500.00 | 8,710.00 | 7,446.18 | 44,137 |
| 2023-08-10 | 8,225.00 | 8,970.00 | 8,105.00 | 8,635.00 | 7,382.06 | 76,125 |
| 2023-08-09 | 8,140.00 | 8,375.00 | 8,075.00 | 8,225.00 | 7,031.55 | 46,160 |
| 2023-08-08 | 8,035.00 | 8,335.00 | 8,035.00 | 8,140.00 | 6,958.89 | 68,918 |
| 2023-08-07 | 8,550.00 | 8,550.00 | 8,095.00 | 8,120.00 | 6,941.79 | 116,013 |
| 2023-08-04 | 9,515.00 | 9,515.00 | 8,550.00 | 8,550.00 | 7,309.40 | 180,535 |
| 2023-08-03 | 9,520.00 | 9,750.00 | 9,270.00 | 9,515.00 | 8,134.37 | 59,274 |
| 2023-08-02 | 9,940.00 | 9,940.00 | 9,460.00 | 9,515.00 | 8,134.37 | 94,024 |
| 2023-08-01 | 10,500.00 | 10,500.00 | 9,665.00 | 9,940.00 | 8,497.71 | 159,673 |
| 2023-07-31 | 11,050.00 | 12,400.00 | 9,985.00 | 10,000.00 | 8,549.00 | 570,318 |
| 2023-07-28 | 10,500.00 | 11,350.00 | 10,200.00 | 11,000.00 | 9,403.90 | 223,975 |
| 2023-07-27 | 9,300.00 | 10,500.00 | 9,300.00 | 10,500.00 | 8,976.45 | 128,443 |
| 2023-07-26 | 9,950.00 | 10,000.00 | 9,290.00 | 9,600.00 | 8,207.04 | 95,105 |
| 2023-07-25 | 10,300.00 | 10,575.00 | 9,850.00 | 10,000.00 | 8,549.00 | 109,471 |
| 2023-07-24 | 11,250.00 | 11,250.00 | 10,025.00 | 10,350.00 | 8,848.22 | 166,291 |
| 2023-07-21 | 11,000.00 | 11,750.00 | 10,825.00 | 11,125.00 | 9,510.76 | 192,078 |
| 2023-07-20 | 10,500.00 | 11,300.00 | 10,100.00 | 11,000.00 | 9,403.90 | 104,281 |
| 2023-07-19 | 11,100.00 | 11,200.00 | 10,550.00 | 10,800.00 | 9,232.92 | 146,638 |
| 2023-07-18 | 10,000.00 | 12,000.00 | 9,995.00 | 11,400.00 | 9,745.86 | 1,053,532 |
| 2023-07-17 | 8,985.00 | 10,325.00 | 8,875.00 | 10,000.00 | 8,549.00 | 257,169 |
| 2023-07-14 | 9,200.00 | 9,200.00 | 8,970.00 | 9,000.00 | 7,694.10 | 32,193 |
| 2023-07-13 | 9,200.00 | 9,220.00 | 9,050.00 | 9,105.00 | 7,783.86 | 21,882 |
| 2023-07-12 | 9,170.00 | 9,170.00 | 8,985.00 | 9,110.00 | 7,788.14 | 29,259 |
| 2023-07-11 | 9,085.00 | 9,175.00 | 8,950.00 | 9,115.00 | 7,792.41 | 37,973 |
| 2023-07-10 | 9,285.00 | 9,285.00 | 8,925.00 | 9,085.00 | 7,766.77 | 45,929 |
| 2023-07-07 | 9,005.00 | 9,245.00 | 8,945.00 | 9,105.00 | 7,783.86 | 43,608 |
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.