Nuintek Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 14,675.01 | 15,575.01 | 14,000.01 | 15,575.01 | 11,342.15 | 25,217 |
| 2022-10-14 | 14,875.01 | 15,175.01 | 14,625.01 | 15,150.01 | 11,032.65 | 35,760 |
| 2022-10-13 | 15,450.01 | 15,850.01 | 14,000.01 | 14,400.01 | 10,486.48 | 100,433 |
| 2022-10-12 | 15,200.01 | 15,575.01 | 15,125.01 | 15,450.01 | 11,251.12 | 30,367 |
| 2022-10-11 | 15,300.01 | 15,875.01 | 15,150.01 | 15,425.01 | 11,232.91 | 54,180 |
| 2022-10-07 | 15,875.01 | 16,150.01 | 15,750.01 | 15,950.01 | 11,615.23 | 21,649 |
| 2022-10-06 | 15,525.01 | 16,250.01 | 15,500.01 | 16,000.01 | 11,651.64 | 34,988 |
| 2022-10-05 | 16,025.01 | 16,050.01 | 15,350.01 | 15,525.01 | 11,305.74 | 34,198 |
| 2022-10-04 | 15,300.01 | 15,800.01 | 15,300.01 | 15,650.01 | 11,396.76 | 38,793 |
| 2022-09-30 | 14,650.01 | 15,250.01 | 14,650.01 | 15,150.01 | 11,032.65 | 55,310 |
| 2022-09-29 | 15,325.01 | 15,800.01 | 15,150.01 | 15,150.01 | 11,032.65 | 58,037 |
| 2022-09-28 | 15,975.01 | 16,125.01 | 14,975.01 | 15,150.01 | 11,032.65 | 111,034 |
| 2022-09-27 | 16,100.01 | 16,625.01 | 15,225.01 | 16,250.01 | 11,833.70 | 193,037 |
| 2022-09-26 | 17,850.01 | 18,000.01 | 16,225.01 | 16,500.01 | 12,015.76 | 195,526 |
| 2022-09-23 | 18,550.01 | 18,700.01 | 17,900.01 | 17,900.01 | 13,035.28 | 95,528 |
| 2022-09-22 | 18,500.01 | 18,650.01 | 18,050.01 | 18,500.01 | 13,472.21 | 123,418 |
| 2022-09-21 | 18,750.01 | 19,625.01 | 18,550.01 | 18,775.01 | 13,672.48 | 557,766 |
| 2022-09-20 | 18,125.01 | 18,575.01 | 18,050.01 | 18,575.01 | 13,526.83 | 103,237 |
| 2022-09-19 | 18,575.01 | 19,050.01 | 17,900.01 | 18,125.01 | 13,199.13 | 170,483 |
| 2022-09-16 | 18,450.01 | 18,650.01 | 18,250.01 | 18,650.01 | 13,581.45 | 88,504 |
| 2022-09-15 | 18,975.01 | 19,750.01 | 18,450.01 | 18,450.01 | 13,435.80 | 548,394 |
| 2022-09-14 | 17,900.01 | 18,925.01 | 17,825.01 | 18,800.01 | 13,690.68 | 102,603 |
| 2022-09-13 | 18,150.01 | 18,625.01 | 18,150.01 | 18,625.01 | 13,563.24 | 85,811 |
| 2022-09-08 | 18,500.01 | 18,800.01 | 17,950.01 | 18,000.01 | 13,108.10 | 119,709 |
| 2022-09-07 | 19,575.01 | 19,575.01 | 18,275.01 | 18,275.01 | 13,308.36 | 560,124 |
| 2022-09-06 | 17,750.01 | 19,100.01 | 17,750.01 | 18,800.01 | 13,690.68 | 257,039 |
| 2022-09-05 | 17,800.01 | 18,175.01 | 17,650.01 | 17,750.01 | 12,926.04 | 87,055 |
| 2022-09-02 | 18,450.01 | 18,850.01 | 18,150.01 | 18,150.01 | 13,217.33 | 97,522 |
| 2022-09-01 | 18,500.01 | 18,950.01 | 18,125.01 | 18,300.01 | 13,326.57 | 157,919 |
| 2022-08-31 | 18,675.01 | 18,875.01 | 18,375.01 | 18,750.01 | 13,654.27 | 116,577 |
| 2022-08-30 | 18,150.01 | 18,675.01 | 18,125.01 | 18,450.01 | 13,435.80 | 115,753 |
| 2022-08-29 | 17,850.01 | 18,325.01 | 17,725.01 | 18,175.01 | 13,235.54 | 135,320 |
| 2022-08-26 | 18,700.01 | 19,300.01 | 18,650.01 | 18,925.01 | 13,781.71 | 353,265 |
| 2022-08-25 | 18,350.01 | 19,000.01 | 18,300.01 | 18,400.01 | 13,399.39 | 199,390 |
| 2022-08-24 | 18,175.01 | 18,525.01 | 18,100.01 | 18,425.01 | 13,417.60 | 133,275 |
| 2022-08-23 | 18,150.01 | 19,950.01 | 17,625.01 | 18,000.01 | 13,108.10 | 872,359 |
| 2022-08-22 | 18,500.01 | 18,950.01 | 18,150.01 | 18,150.01 | 13,217.33 | 157,121 |
| 2022-08-19 | 18,600.01 | 19,075.01 | 18,500.01 | 18,700.01 | 13,617.86 | 143,515 |
| 2022-08-18 | 19,275.01 | 19,450.01 | 18,650.01 | 18,650.01 | 13,581.45 | 202,729 |
| 2022-08-17 | 19,800.01 | 19,850.01 | 19,325.01 | 19,450.01 | 14,164.03 | 152,400 |
| 2022-08-16 | 19,775.01 | 20,500.01 | 19,750.01 | 19,800.01 | 14,418.91 | 388,873 |
| 2022-08-12 | 19,825.01 | 20,425.01 | 19,800.01 | 19,800.01 | 14,418.91 | 380,858 |
| 2022-08-11 | 19,600.01 | 20,450.01 | 19,550.01 | 19,950.01 | 14,528.14 | 721,888 |
| 2022-08-10 | 19,475.01 | 19,750.01 | 19,050.01 | 19,400.01 | 14,127.62 | 277,181 |
| 2022-08-09 | 20,150.01 | 20,300.01 | 19,400.01 | 19,550.01 | 14,236.85 | 350,241 |
| 2022-08-08 | 20,325.01 | 20,750.01 | 19,925.01 | 20,400.01 | 14,855.85 | 490,620 |
| 2022-08-05 | 20,975.01 | 21,125.01 | 19,525.01 | 20,475.01 | 14,910.46 | 987,171 |
| 2022-08-04 | 20,500.01 | 20,925.01 | 20,350.01 | 20,600.01 | 15,001.49 | 480,405 |
| 2022-08-03 | 20,600.01 | 21,000.01 | 20,375.01 | 20,550.01 | 14,965.08 | 457,315 |
| 2022-08-02 | 20,650.01 | 20,825.01 | 20,225.01 | 20,600.01 | 15,001.49 | 594,059 |
| 2022-08-01 | 20,500.01 | 21,375.01 | 20,250.01 | 21,275.01 | 15,493.05 | 1,875,707 |
| 2022-07-29 | 20,400.01 | 20,900.01 | 20,150.01 | 20,750.01 | 15,110.73 | 1,306,604 |
| 2022-07-28 | 22,175.01 | 22,700.01 | 20,400.01 | 20,750.01 | 15,110.73 | 5,142,523 |
| 2022-07-27 | 16,450.01 | 20,750.01 | 16,450.01 | 20,750.01 | 15,110.73 | 7,053,590 |
| 2022-07-26 | 16,075.01 | 16,150.01 | 15,825.01 | 15,975.01 | 11,633.44 | 29,361 |
| 2022-07-25 | 15,750.01 | 16,150.01 | 15,600.01 | 16,075.01 | 11,706.26 | 50,066 |
| 2022-07-22 | 15,825.01 | 16,125.01 | 15,600.01 | 15,750.01 | 11,469.59 | 55,252 |
| 2022-07-21 | 15,900.01 | 16,550.01 | 15,750.01 | 15,800.01 | 11,506.00 | 207,417 |
| 2022-07-20 | 15,875.01 | 15,975.01 | 15,700.01 | 15,725.01 | 11,451.38 | 61,656 |
| 2022-07-19 | 15,525.01 | 15,925.01 | 15,525.01 | 15,700.01 | 11,433.18 | 52,001 |
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.