Nuintek Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	13,700.01	14,000.01	13,600.01	13,675.01	9,958.51	21,435
2023-01-09	13,425.01	13,700.01	13,350.01	13,625.01	9,922.10	12,578
2023-01-06	12,950.01	13,625.01	12,925.01	13,475.01	9,812.87	19,670
2023-01-05	12,925.01	13,125.01	12,925.01	13,050.01	9,503.37	11,296
2023-01-04	12,600.01	12,950.01	12,450.01	12,925.01	9,412.34	16,038
2023-01-03	12,325.01	13,000.01	12,300.01	12,600.01	9,175.67	22,803
2023-01-02	12,950.01	13,200.01	12,650.01	12,650.01	9,212.08	15,164
2022-12-29	13,000.01	13,400.01	12,700.01	12,950.01	9,430.55	22,353
2022-12-28	12,975.01	13,100.01	12,800.01	13,100.01	9,539.78	27,179
2022-12-27	13,000.01	13,200.01	12,975.01	12,975.01	9,448.75	20,572
2022-12-26	13,475.01	13,475.01	13,000.01	13,050.01	9,503.37	26,914
2022-12-23	13,650.01	13,650.01	13,300.01	13,300.01	9,685.43	48,572
2022-12-22	13,750.01	14,125.01	13,575.01	13,725.01	9,994.93	25,246
2022-12-21	13,900.01	13,950.01	13,500.01	13,625.01	9,922.10	35,550
2022-12-20	14,175.01	14,325.01	13,725.01	13,750.01	10,013.13	54,367
2022-12-19	14,300.01	14,450.01	14,200.01	14,200.01	10,340.83	17,396
2022-12-16	14,325.01	14,500.01	14,075.01	14,400.01	10,486.48	22,725
2022-12-15	14,550.01	14,925.01	14,400.01	14,475.01	10,541.10	43,764
2022-12-14	14,150.01	14,550.01	14,125.01	14,550.01	10,595.71	22,652
2022-12-13	14,350.01	14,525.01	13,975.01	14,100.01	10,268.01	50,233
2022-12-12	14,500.01	14,500.01	14,250.01	14,400.01	10,486.48	16,233
2022-12-09	14,425.01	14,600.01	14,400.01	14,450.01	10,522.89	23,576
2022-12-08	14,725.01	14,775.01	14,400.01	14,425.01	10,504.69	33,842
2022-12-07	14,775.01	14,775.01	14,450.01	14,750.01	10,741.36	23,653
2022-12-06	14,750.01	15,150.01	14,500.01	14,775.01	10,759.56	54,690
2022-12-05	14,825.01	14,875.01	14,575.01	14,700.01	10,704.95	34,040
2022-12-02	14,625.01	16,000.01	14,550.01	14,625.01	10,650.33	344,311
2022-12-01	14,625.01	14,725.01	14,500.01	14,575.01	10,613.92	28,340
2022-11-30	14,300.01	14,525.01	14,300.01	14,500.01	10,559.30	14,057
2022-11-29	14,275.01	14,400.01	14,125.01	14,300.01	10,413.66	15,061
2022-11-28	14,575.01	14,575.01	14,275.01	14,300.01	10,413.66	29,519
2022-11-25	14,675.01	14,800.01	14,500.01	14,575.01	10,613.92	23,884
2022-11-24	14,650.01	14,950.01	14,550.01	14,675.01	10,686.74	37,033
2022-11-23	14,100.01	14,550.01	14,100.01	14,525.01	10,577.51	33,527
2022-11-22	14,300.01	14,350.01	14,000.01	14,200.01	10,340.83	53,293
2022-11-21	14,700.01	14,825.01	14,200.01	14,300.01	10,413.66	104,792
2022-11-18	14,950.01	15,050.01	14,625.01	14,700.01	10,704.95	91,115
2022-11-17	15,725.01	15,825.01	14,475.01	14,850.01	10,814.18	297,552
2022-11-16	15,800.01	16,075.01	15,650.01	15,700.01	11,433.18	59,029
2022-11-15	16,100.01	16,100.01	15,600.01	15,725.01	11,451.38	107,166
2022-11-14	15,975.01	16,200.01	15,850.01	16,100.01	11,724.47	84,147
2022-11-11	15,975.01	16,075.01	15,775.01	15,850.01	11,542.41	51,958
2022-11-10	16,050.01	16,150.01	15,625.01	15,725.01	11,451.38	63,758
2022-11-09	15,700.01	15,925.01	15,550.01	15,875.01	11,560.62	66,909
2022-11-08	15,425.01	16,000.01	15,400.01	15,775.01	11,487.79	112,799
2022-11-07	15,450.01	15,500.01	15,200.01	15,425.01	11,232.91	40,306
2022-11-04	15,200.01	15,475.01	15,025.01	15,050.01	10,959.83	39,417
2022-11-03	15,000.01	15,425.01	14,900.01	15,275.01	11,123.68	32,456
2022-11-02	15,300.01	15,475.01	15,150.01	15,350.01	11,178.30	24,439
2022-11-01	15,050.01	15,500.01	15,025.01	15,300.01	11,141.88	36,165
2022-10-31	15,400.01	15,750.01	15,175.01	15,200.01	11,069.06	51,095
2022-10-28	15,275.01	16,400.01	15,100.01	15,100.01	10,996.24	211,741
2022-10-27	14,875.01	15,900.01	14,800.01	15,375.01	11,196.50	99,099
2022-10-26	15,250.01	15,275.01	14,775.01	14,850.01	10,814.18	50,977
2022-10-25	15,350.01	15,400.01	15,075.01	15,175.01	11,050.86	27,689
2022-10-24	15,350.01	15,650.01	15,150.01	15,150.01	11,032.65	23,397
2022-10-21	15,425.01	16,175.01	15,075.01	15,125.01	11,014.44	49,194
2022-10-20	15,675.01	16,025.01	15,250.01	15,425.01	11,232.91	41,590
2022-10-19	16,000.01	16,000.01	15,350.01	15,350.01	11,178.30	27,603
2022-10-18	15,800.01	16,000.01	15,550.01	15,700.01	11,433.18	36,277

← NewerPage 16 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.