Nuintek Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	8,965.00	9,450.00	8,660.00	9,100.00	7,779.59	110,213
2023-07-05	10,050.00	10,050.00	8,930.00	8,965.00	7,664.18	237,411
2023-07-04	9,000.00	10,900.00	8,850.00	9,635.00	8,236.96	1,900,078
2023-07-03	9,750.01	9,900.01	9,570.01	9,845.01	7,169.40	110,161
2023-06-30	10,000.01	10,025.01	9,700.01	9,730.01	7,085.66	62,499
2023-06-29	9,630.01	10,250.01	9,630.01	9,875.01	7,191.25	201,210
2023-06-28	9,725.01	9,725.01	9,470.01	9,505.01	6,921.80	47,974
2023-06-27	9,910.01	9,910.01	9,495.01	9,635.01	7,016.47	77,497
2023-06-26	10,050.01	11,050.01	9,500.01	9,805.01	7,140.27	606,814
2023-06-23	9,200.01	10,125.01	9,200.01	10,000.01	7,282.28	374,467
2023-06-22	8,850.00	9,425.01	8,835.00	9,195.01	6,696.05	80,761
2023-06-21	9,145.01	9,145.01	8,860.00	8,965.00	6,528.56	78,493
2023-06-20	9,090.01	9,190.01	8,800.00	9,145.01	6,659.64	58,904
2023-06-19	9,290.01	9,290.01	8,960.00	9,090.01	6,619.59	26,402
2023-06-16	9,225.01	9,225.01	9,070.01	9,165.01	6,674.21	29,659
2023-06-15	9,375.01	9,420.01	9,080.01	9,095.01	6,623.23	51,229
2023-06-14	9,650.01	9,650.01	9,250.01	9,375.01	6,827.14	81,226
2023-06-13	9,725.01	9,840.01	9,500.01	9,585.01	6,980.06	43,994
2023-06-12	9,935.01	10,000.01	9,700.01	9,725.01	7,082.01	44,553
2023-06-09	10,000.01	10,025.01	9,925.01	9,940.01	7,238.58	40,607
2023-06-08	10,000.01	10,000.01	9,855.01	9,950.01	7,245.87	32,339
2023-06-07	9,895.01	10,275.01	9,805.01	10,000.01	7,282.28	101,083
2023-06-05	10,125.01	10,125.01	9,455.01	9,880.01	7,194.89	211,502
2023-06-02	10,675.01	10,900.01	9,950.01	9,995.01	7,278.64	803,219
2023-06-01	13,050.01	13,200.01	12,800.01	13,200.01	9,612.61	90,975
2023-05-31	12,725.01	13,575.01	12,675.01	12,950.01	9,430.55	402,945
2023-05-30	12,650.01	12,875.01	12,650.01	12,650.01	9,212.08	47,781
2023-05-26	12,650.01	12,800.01	12,425.01	12,650.01	9,212.08	63,128
2023-05-25	12,675.01	12,800.01	12,500.01	12,650.01	9,212.08	53,688
2023-05-24	12,950.01	12,950.01	12,500.01	12,650.01	9,212.08	83,441
2023-05-23	12,875.01	13,125.01	12,750.01	12,975.01	9,448.75	72,168
2023-05-22	12,825.01	12,875.01	12,550.01	12,800.01	9,321.32	56,040
2023-05-19	12,900.01	13,000.01	12,700.01	12,875.01	9,375.93	104,535
2023-05-18	12,950.01	13,175.01	12,750.01	12,950.01	9,430.55	138,099
2023-05-17	13,100.01	13,450.01	12,925.01	13,250.01	9,649.02	66,394
2023-05-16	13,000.01	13,300.01	12,900.01	13,125.01	9,557.99	47,830
2023-05-15	12,925.01	13,300.01	12,750.01	12,875.01	9,375.93	70,912
2023-05-12	13,325.01	13,625.01	12,700.01	12,925.01	9,412.34	194,523
2023-05-11	13,250.01	13,275.01	12,700.01	12,950.01	9,430.55	91,077
2023-05-10	13,450.01	13,500.01	13,000.01	13,175.01	9,594.40	82,671
2023-05-09	13,625.01	13,625.01	13,000.01	13,600.01	9,903.90	116,080
2023-05-08	13,550.01	13,900.01	13,200.01	13,625.01	9,922.10	431,038
2023-05-04	12,400.01	15,200.01	11,975.01	14,175.01	10,322.63	2,277,225
2023-05-03	11,900.01	12,850.01	11,725.01	12,200.01	8,884.38	91,890
2023-05-02	11,900.01	12,000.01	11,500.01	12,000.01	8,738.73	23,223
2023-04-28	12,000.01	12,000.01	11,650.01	11,700.01	8,520.26	26,056
2023-04-27	11,975.01	12,025.01	11,575.01	11,875.01	8,647.70	15,724
2023-04-26	12,000.01	12,150.01	11,725.01	11,775.01	8,574.88	18,885
2023-04-25	12,475.01	12,475.01	11,650.01	12,025.01	8,756.94	46,972
2023-04-24	12,375.01	12,500.01	12,100.01	12,275.01	8,939.00	23,715
2023-04-21	12,500.01	12,625.01	12,175.01	12,275.01	8,939.00	29,399
2023-04-20	12,875.01	13,200.01	12,425.01	12,500.01	9,102.85	58,252
2023-04-19	12,725.01	13,000.01	12,475.01	12,875.01	9,375.93	37,654
2023-04-18	13,300.01	13,325.01	12,750.01	12,800.01	9,321.32	47,201
2023-04-17	13,075.01	13,350.01	12,775.01	13,225.01	9,630.81	120,350
2023-04-14	13,025.01	13,275.01	12,925.01	13,075.01	9,521.58	56,118
2023-04-13	13,425.01	13,425.01	12,800.01	13,025.01	9,485.17	106,708
2023-04-12	13,550.01	13,575.01	12,950.01	13,250.01	9,649.02	183,172
2023-04-11	11,500.01	14,050.01	11,500.01	13,575.01	9,885.69	591,625
2023-04-10	12,250.01	12,250.01	11,450.01	11,725.01	8,538.47	32,922

← NewerPage 14 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.