Nuintek Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	15,500.01	15,975.01	15,050.01	15,825.01	11,524.20	146,011
2022-07-15	15,750.01	16,050.01	15,250.01	15,350.01	11,178.30	228,672
2022-07-14	14,500.01	17,575.01	14,400.01	15,475.01	11,269.32	1,921,952
2022-07-13	14,375.01	15,175.01	14,300.01	14,550.01	10,595.71	71,357
2022-07-12	14,600.01	15,100.01	14,300.01	14,575.01	10,613.92	38,992
2022-07-11	14,750.01	15,150.01	14,725.01	14,875.01	10,832.39	35,790
2022-07-08	14,800.01	14,950.01	14,725.01	14,850.01	10,814.18	33,961
2022-07-07	14,625.01	15,000.01	14,625.01	14,700.01	10,704.95	28,511
2022-07-06	15,000.01	15,000.01	14,450.01	14,600.01	10,632.13	28,391
2022-07-05	14,300.01	14,925.01	14,250.01	14,925.01	10,868.80	31,015
2022-07-04	14,525.01	14,850.01	13,975.01	14,300.01	10,413.66	56,674
2022-07-01	15,025.01	15,225.01	14,350.01	14,600.01	10,632.13	45,443
2022-06-30	15,500.01	15,500.01	15,025.01	15,025.01	10,941.62	35,137
2022-06-29	15,000.01	15,500.01	14,825.01	15,450.01	11,251.12	45,546
2022-06-28	15,650.01	15,650.01	15,000.01	15,175.01	11,050.86	46,642
2022-06-27	14,950.01	15,500.01	14,800.01	15,275.01	11,123.68	56,894
2022-06-24	13,775.01	14,800.01	13,775.01	14,650.01	10,668.54	51,848
2022-06-23	14,800.01	15,175.01	13,850.01	13,875.01	10,104.16	104,691
2022-06-22	15,775.01	16,000.01	14,250.01	14,900.01	10,850.59	78,589
2022-06-21	15,525.01	15,950.01	15,275.01	15,775.01	11,487.79	53,855
2022-06-20	16,500.01	16,525.01	15,350.01	15,650.01	11,396.76	132,470
2022-06-17	15,750.01	16,725.01	15,450.01	16,500.01	12,015.76	114,725
2022-06-16	16,425.01	16,950.01	16,100.01	16,275.01	11,851.91	102,649
2022-06-15	17,150.01	17,475.01	16,275.01	16,275.01	11,851.91	160,834
2022-06-14	17,475.01	17,900.01	16,725.01	17,150.01	12,489.11	247,649
2022-06-13	18,700.01	18,950.01	18,050.01	18,050.01	13,144.51	295,127
2022-06-10	18,200.01	19,475.01	18,150.01	19,325.01	14,073.00	840,274
2022-06-09	18,850.01	18,900.01	18,050.01	18,300.01	13,326.57	199,778
2022-06-08	19,125.01	19,200.01	18,700.01	18,825.01	13,708.89	237,078
2022-06-07	19,000.01	19,450.01	18,675.01	18,975.01	13,818.12	725,833
2022-06-03	18,450.01	18,850.01	18,175.01	18,750.01	13,654.27	350,780
2022-06-02	18,350.01	18,625.01	18,175.01	18,300.01	13,326.57	175,335
2022-05-31	18,450.01	18,625.01	17,950.01	18,300.01	13,326.57	247,398
2022-05-30	17,950.01	18,850.01	17,925.01	18,325.01	13,344.77	486,858
2022-05-27	18,150.01	18,400.01	17,900.01	18,000.01	13,108.10	228,783
2022-05-26	18,225.01	18,425.01	17,900.01	17,900.01	13,035.28	285,831
2022-05-25	18,075.01	18,925.01	17,825.01	18,175.01	13,235.54	734,561
2022-05-24	17,850.01	19,850.01	17,625.01	18,025.01	13,126.31	2,820,002
2022-05-23	18,125.01	19,750.01	17,450.01	17,850.01	12,998.87	1,777,915
2022-05-20	17,900.01	18,800.01	17,650.01	18,125.01	13,199.13	999,527
2022-05-19	18,050.01	18,350.01	17,000.01	18,000.01	13,108.10	1,360,160
2022-05-18	16,075.01	20,225.01	15,650.01	19,075.01	13,890.94	2,356,267
2022-05-17	15,575.01	15,875.01	15,550.01	15,700.01	11,433.18	26,864
2022-05-16	15,700.01	16,075.01	15,650.01	15,800.01	11,506.00	34,755
2022-05-13	15,575.01	15,850.01	15,525.01	15,725.01	11,451.38	26,260
2022-05-12	15,525.01	15,925.01	15,425.01	15,500.01	11,287.53	42,781
2022-05-11	15,725.01	16,250.01	15,725.01	15,925.01	11,597.03	45,624
2022-05-10	15,625.01	16,000.01	15,125.01	15,875.01	11,560.62	48,942
2022-05-09	16,475.01	16,675.01	16,050.01	16,075.01	11,706.26	53,038
2022-05-06	16,550.01	17,100.01	16,200.01	16,675.01	12,143.20	98,556
2022-05-04	16,250.01	16,675.01	16,250.01	16,550.01	12,052.17	37,539
2022-05-03	16,125.01	16,425.01	16,125.01	16,325.01	11,888.32	18,154
2022-05-02	16,200.01	16,200.01	16,025.01	16,125.01	11,742.67	21,089
2022-04-29	16,200.01	16,500.01	16,200.01	16,275.01	11,851.91	23,617
2022-04-28	16,275.01	16,500.01	16,000.01	16,200.01	11,797.29	41,481
2022-04-27	15,900.01	16,300.01	15,875.01	16,300.01	11,870.11	67,127
2022-04-26	16,525.01	16,850.01	16,475.01	16,550.01	12,052.17	70,430
2022-04-25	16,800.01	16,950.01	16,500.01	16,525.01	12,033.96	62,593
2022-04-22	17,325.01	17,325.01	16,950.01	17,025.01	12,398.08	66,161
2022-04-21	17,325.01	17,575.01	17,300.01	17,400.01	12,671.16	50,869

← NewerPage 18 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.