Nuintek Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	12,150.01	12,350.01	12,025.01	12,175.01	8,866.17	16,472
2023-04-06	12,350.01	12,450.01	12,200.01	12,250.01	8,920.79	22,108
2023-04-05	12,275.01	12,350.01	12,175.01	12,325.01	8,975.41	13,732
2023-04-04	12,100.01	12,300.01	11,975.01	12,275.01	8,939.00	30,026
2023-04-03	11,875.01	12,250.01	11,675.01	12,150.01	8,847.97	32,645
2023-03-31	12,025.01	12,025.01	11,750.01	11,925.01	8,684.12	25,030
2023-03-30	12,275.01	12,275.01	11,850.01	11,900.01	8,665.91	17,635
2023-03-29	11,675.01	12,150.01	11,525.01	12,025.01	8,756.94	38,628
2023-03-28	11,400.01	11,675.01	11,325.01	11,675.01	8,502.06	26,256
2023-03-27	11,550.01	11,550.01	11,175.01	11,500.01	8,374.62	31,833
2023-03-24	11,275.01	11,550.01	10,950.01	11,550.01	8,411.03	43,101
2023-03-23	11,375.01	11,450.01	11,000.01	11,150.01	8,119.74	52,674
2023-03-22	11,725.01	11,850.01	11,150.01	11,375.01	8,283.59	57,979
2023-03-21	12,025.01	12,075.01	11,650.01	11,700.01	8,520.26	26,329
2023-03-20	11,775.01	12,100.01	11,575.01	12,000.01	8,738.73	25,961
2023-03-17	11,575.01	11,950.01	11,500.01	11,875.01	8,647.70	22,624
2023-03-16	12,000.01	12,000.01	11,350.01	11,575.01	8,429.24	38,573
2023-03-15	11,775.01	12,125.01	11,600.01	11,900.01	8,665.91	10,760
2023-03-14	12,300.01	12,325.01	11,775.01	11,775.01	8,574.88	36,224
2023-03-13	12,450.01	12,525.01	11,975.01	12,325.01	8,975.41	35,843
2023-03-10	12,775.01	12,800.01	12,425.01	12,550.01	9,139.26	36,557
2023-03-09	13,050.01	13,050.01	12,550.01	12,800.01	9,321.32	18,373
2023-03-08	13,100.01	13,125.01	12,775.01	12,800.01	9,321.32	25,014
2023-03-07	13,150.01	13,300.01	12,950.01	13,150.01	9,576.19	18,204
2023-03-06	12,700.01	13,175.01	12,500.01	13,075.01	9,521.58	33,265
2023-03-03	12,800.01	13,050.01	12,725.01	12,800.01	9,321.32	15,088
2023-03-02	13,250.01	13,250.01	12,800.01	12,800.01	9,321.32	28,898
2023-02-28	13,325.01	13,350.01	12,975.01	13,150.01	9,576.19	14,749
2023-02-27	12,600.01	13,175.01	12,600.01	13,125.01	9,557.99	25,102
2023-02-24	12,925.01	13,125.01	12,700.01	12,800.01	9,321.32	26,423
2023-02-23	13,125.01	13,125.01	12,725.01	12,900.01	9,394.14	32,699
2023-02-22	13,400.01	13,425.01	12,975.01	13,050.01	9,503.37	37,040
2023-02-21	13,500.01	13,525.01	13,000.01	13,400.01	9,758.25	23,446
2023-02-20	13,450.01	13,625.01	13,325.01	13,500.01	9,831.07	14,933
2023-02-17	13,275.01	13,675.01	13,250.01	13,575.01	9,885.69	18,055
2023-02-16	13,425.01	13,600.01	13,250.01	13,525.01	9,849.28	22,672
2023-02-15	13,625.01	13,725.01	13,325.01	13,425.01	9,776.46	28,550
2023-02-14	13,675.01	13,850.01	13,575.01	13,625.01	9,922.10	13,314
2023-02-13	13,900.01	13,900.01	13,475.01	13,600.01	9,903.90	31,493
2023-02-10	14,175.01	14,175.01	13,750.01	13,900.01	10,122.37	32,889
2023-02-09	14,100.01	14,150.01	13,950.01	14,125.01	10,286.22	18,783
2023-02-08	14,250.01	14,325.01	13,900.01	14,100.01	10,268.01	41,176
2023-02-07	14,125.01	14,400.01	14,125.01	14,250.01	10,377.25	21,278
2023-02-06	14,250.01	14,600.01	14,125.01	14,250.01	10,377.25	44,648
2023-02-03	14,200.01	14,225.01	14,075.01	14,200.01	10,340.83	19,241
2023-02-02	13,950.01	14,300.01	13,900.01	14,150.01	10,304.42	32,017
2023-02-01	13,975.01	14,100.01	13,750.01	13,925.01	10,140.57	25,116
2023-01-31	14,025.01	14,125.01	13,800.01	13,950.01	10,158.78	12,613
2023-01-30	14,025.01	14,175.01	13,950.01	14,025.01	10,213.39	27,608
2023-01-27	14,075.01	14,125.01	13,925.01	14,025.01	10,213.39	14,606
2023-01-26	13,750.01	14,075.01	13,750.01	14,075.01	10,249.81	28,146
2023-01-25	13,700.01	13,850.01	13,675.01	13,750.01	10,013.13	18,041
2023-01-20	13,725.01	13,800.01	13,500.01	13,625.01	9,922.10	18,345
2023-01-19	13,775.01	13,900.01	13,625.01	13,725.01	9,994.93	13,085
2023-01-18	13,800.01	14,000.01	13,725.01	13,850.01	10,085.95	14,565
2023-01-17	13,975.01	14,075.01	13,800.01	13,900.01	10,122.37	13,562
2023-01-16	13,950.01	14,175.01	13,800.01	13,975.01	10,176.98	21,812
2023-01-13	14,175.01	14,175.01	13,875.01	14,000.01	10,195.19	18,225
2023-01-12	13,950.01	14,200.01	13,800.01	14,000.01	10,195.19	17,190
2023-01-11	13,675.01	14,475.01	13,675.01	14,000.01	10,195.19	58,085

← NewerPage 15 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.