Nuintek Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	17,325.01	17,575.01	17,300.01	17,400.01	12,671.16	50,869
2022-04-20	17,500.01	17,500.01	17,300.01	17,325.01	12,616.55	40,224
2022-04-19	17,125.01	17,600.01	17,125.01	17,350.01	12,634.75	81,349
2022-04-18	17,600.01	17,600.01	17,200.01	17,200.01	12,525.52	140,331
2022-04-15	17,050.01	17,125.01	16,725.01	17,125.01	12,470.90	130,710
2022-04-14	17,000.01	18,000.01	17,000.01	17,000.01	12,379.87	444,614
2022-04-13	16,800.01	17,200.01	16,750.01	16,975.01	12,361.67	69,493
2022-04-12	16,550.01	16,900.01	16,325.01	16,800.01	12,234.23	47,215
2022-04-11	16,500.01	16,925.01	16,400.01	16,600.01	12,088.58	49,556
2022-04-08	16,400.01	16,700.01	16,400.01	16,675.01	12,143.20	46,031
2022-04-07	16,650.01	16,800.01	16,350.01	16,400.01	11,942.94	63,418
2022-04-06	16,850.01	17,025.01	16,750.01	16,875.01	12,288.84	59,012
2022-04-05	17,000.01	17,200.01	16,925.01	17,050.01	12,416.28	61,875
2022-04-04	16,975.01	17,025.01	16,725.01	16,950.01	12,343.46	38,804
2022-04-01	17,100.01	17,100.01	16,775.01	16,800.01	12,234.23	57,910
2022-03-31	17,350.01	17,375.01	16,950.01	17,100.01	12,452.69	100,788
2022-03-30	16,850.01	17,200.01	16,750.01	17,200.01	12,525.52	144,496
2022-03-29	16,550.01	17,225.01	16,375.01	16,850.01	12,270.64	135,586
2022-03-28	16,525.01	16,625.01	16,325.01	16,400.01	11,942.94	50,678
2022-03-25	16,625.01	16,850.01	16,550.01	16,625.01	12,106.79	49,106
2022-03-24	16,850.01	16,850.01	16,375.01	16,550.01	12,052.17	54,119
2022-03-23	16,775.01	17,075.01	16,750.01	16,800.01	12,234.23	55,207
2022-03-22	16,800.01	17,000.01	16,575.01	16,825.01	12,252.43	52,824
2022-03-21	16,750.01	16,850.01	16,600.01	16,800.01	12,234.23	41,214
2022-03-18	16,600.01	16,750.01	16,475.01	16,700.01	12,161.40	60,853
2022-03-17	16,425.01	16,800.01	16,325.01	16,650.01	12,124.99	100,037
2022-03-16	15,850.01	16,475.01	15,850.01	16,150.01	11,760.88	67,624
2022-03-15	15,575.01	16,125.01	15,575.01	15,675.01	11,414.97	71,476
2022-03-14	16,000.01	16,225.01	15,625.01	15,650.01	11,396.76	101,094
2022-03-11	16,150.01	16,450.01	16,100.01	16,150.01	11,760.88	71,041
2022-03-10	16,750.01	16,750.01	16,275.01	16,300.01	11,870.11	62,697
2022-03-08	15,975.01	16,325.01	15,975.01	16,125.01	11,742.67	72,724
2022-03-07	17,000.01	17,125.01	16,350.01	16,400.01	11,942.94	141,360
2022-03-04	17,300.01	17,475.01	17,075.01	17,175.01	12,507.31	97,295
2022-03-03	17,775.01	17,850.01	17,500.01	17,500.01	12,743.99	142,993
2022-03-02	17,025.01	17,825.01	16,850.01	17,675.01	12,871.43	195,798
2022-02-28	16,750.01	17,400.01	16,575.01	17,025.01	12,398.08	74,585
2022-02-25	16,550.01	17,100.01	16,500.01	16,925.01	12,325.25	88,974
2022-02-24	17,025.01	17,250.01	16,100.01	16,275.01	11,851.91	153,192
2022-02-23	17,100.01	17,250.01	17,000.01	17,175.01	12,507.31	69,098
2022-02-22	17,050.01	17,400.01	16,950.01	17,025.01	12,398.08	109,162
2022-02-21	17,250.01	17,550.01	17,000.01	17,525.01	12,762.19	104,746
2022-02-18	17,150.01	17,700.01	17,125.01	17,675.01	12,871.43	81,017
2022-02-17	17,450.01	18,050.01	17,050.01	17,500.01	12,743.99	187,352
2022-02-16	17,200.01	17,675.01	17,175.01	17,550.01	12,780.40	117,609
2022-02-15	17,150.01	17,525.01	16,775.01	16,825.01	12,252.43	168,819
2022-02-14	18,400.01	19,050.01	17,150.01	17,150.01	12,489.11	805,245
2022-02-11	18,500.01	18,700.01	18,200.01	18,275.01	13,308.36	296,511
2022-02-10	19,450.01	19,625.01	18,750.01	18,775.01	13,672.48	158,708
2022-02-09	19,200.01	20,000.01	19,100.01	19,300.01	14,054.80	511,237
2022-02-08	19,750.01	19,800.01	18,900.01	19,000.01	13,836.33	230,498
2022-02-07	19,275.01	19,750.01	18,950.01	19,700.01	14,346.09	310,113
2022-02-04	19,000.01	19,350.01	18,750.01	19,300.01	14,054.80	391,741
2022-02-03	18,750.01	19,425.01	18,550.01	18,975.01	13,818.12	376,142
2022-01-28	18,300.01	18,875.01	17,650.01	18,575.01	13,526.83	441,010
2022-01-27	19,250.01	19,325.01	18,125.01	18,300.01	13,326.57	462,706
2022-01-26	19,200.01	19,500.01	18,575.01	18,575.01	13,526.83	455,478
2022-01-25	20,075.01	20,300.01	18,875.01	19,275.01	14,036.59	585,006
2022-01-24	20,750.01	20,900.01	19,700.01	20,000.01	14,564.55	562,441
2022-01-21	20,900.01	21,850.01	20,375.01	21,075.01	15,347.40	3,203,545

← NewerPage 19 of 21 · 1,210 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.