Nuintek Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 730.00 | 769.00 | 713.00 | 749.00 | 749.00 | 219,656 |
| 2026-07-15 | 763.00 | 769.00 | 692.00 | 727.00 | 727.00 | 371,736 |
| 2026-07-14 | 696.00 | 731.00 | 639.00 | 690.00 | 690.00 | 494,771 |
| 2026-07-13 | 683.00 | 751.00 | 683.00 | 692.00 | 692.00 | 524,096 |
| 2026-07-10 | 649.00 | 713.00 | 637.00 | 683.00 | 683.00 | 809,665 |
| 2026-07-09 | 622.00 | 700.00 | 596.00 | 648.00 | 648.00 | 1,126,195 |
| 2026-07-08 | 704.00 | 709.00 | 583.00 | 623.00 | 623.00 | 2,805,005 |
| 2026-07-07 | 855.00 | 855.00 | 776.00 | 788.00 | 788.00 | 346,744 |
| 2026-07-06 | 881.00 | 932.00 | 845.00 | 855.00 | 855.00 | 263,361 |
| 2026-07-03 | 906.00 | 924.00 | 822.00 | 881.00 | 881.00 | 217,121 |
| 2026-07-02 | 979.00 | 985.00 | 882.00 | 904.00 | 904.00 | 315,391 |
| 2026-07-01 | 1,010.00 | 1,057.00 | 975.00 | 980.00 | 980.00 | 595,542 |
| 2026-06-30 | 1,183.00 | 1,183.00 | 980.00 | 995.00 | 995.00 | 1,159,673 |
| 2026-06-29 | 1,523.00 | 1,525.00 | 1,120.00 | 1,154.00 | 1,154.00 | 5,442,421 |
| 2026-06-26 | 1,308.00 | 1,450.00 | 1,253.00 | 1,450.00 | 1,450.00 | 4,098,435 |
| 2026-06-25 | 859.00 | 1,116.00 | 859.00 | 1,116.00 | 1,116.00 | 743,689 |
| 2026-06-24 | 914.00 | 921.00 | 792.00 | 859.00 | 859.00 | 159,600 |
| 2026-06-23 | 954.00 | 1,010.00 | 900.00 | 914.00 | 914.00 | 62,577 |
| 2026-06-22 | 985.00 | 986.00 | 930.00 | 986.00 | 986.00 | 74,254 |
| 2026-06-19 | 1,020.00 | 1,074.00 | 950.00 | 986.00 | 986.00 | 210,538 |
| 2026-06-18 | 1,113.00 | 1,134.00 | 1,008.00 | 1,020.00 | 1,020.00 | 133,468 |
| 2026-06-17 | 1,078.00 | 1,084.00 | 1,054.00 | 1,080.00 | 1,080.00 | 38,794 |
| 2026-06-16 | 1,096.00 | 1,118.00 | 1,064.00 | 1,078.00 | 1,078.00 | 32,825 |
| 2026-06-15 | 1,098.00 | 1,137.00 | 1,079.00 | 1,096.00 | 1,096.00 | 60,190 |
| 2026-06-12 | 1,070.00 | 1,124.00 | 1,046.00 | 1,097.00 | 1,097.00 | 73,191 |
| 2026-06-11 | 1,016.00 | 1,100.00 | 1,004.00 | 1,045.00 | 1,045.00 | 142,861 |
| 2026-06-10 | 1,036.00 | 1,070.00 | 1,000.00 | 1,015.00 | 1,015.00 | 54,340 |
| 2026-06-09 | 1,055.00 | 1,141.00 | 1,001.00 | 1,036.00 | 1,036.00 | 88,869 |
| 2026-06-08 | 1,111.00 | 1,162.00 | 1,029.00 | 1,055.00 | 1,055.00 | 140,172 |
| 2026-06-05 | 1,017.00 | 1,170.00 | 1,000.00 | 1,111.00 | 1,111.00 | 252,043 |
| 2026-06-04 | 978.00 | 1,049.00 | 974.00 | 1,017.00 | 1,017.00 | 74,857 |
| 2026-06-02 | 1,000.00 | 1,006.00 | 892.00 | 1,000.00 | 1,000.00 | 143,478 |
| 2026-06-01 | 1,195.00 | 1,195.00 | 1,000.00 | 1,019.00 | 1,019.00 | 199,604 |
| 2026-05-29 | 1,265.00 | 1,266.00 | 1,183.00 | 1,196.00 | 1,196.00 | 148,575 |
| 2026-05-28 | 1,316.00 | 1,316.00 | 1,230.00 | 1,266.00 | 1,266.00 | 70,506 |
| 2026-05-27 | 1,390.00 | 1,396.00 | 1,286.00 | 1,302.00 | 1,302.00 | 97,497 |
| 2026-05-26 | 1,294.00 | 1,409.00 | 1,200.00 | 1,380.00 | 1,380.00 | 182,310 |
| 2026-05-22 | 1,350.00 | 1,350.00 | 1,260.00 | 1,278.00 | 1,278.00 | 71,580 |
| 2026-05-21 | 1,280.00 | 1,476.00 | 1,190.00 | 1,286.00 | 1,286.00 | 277,103 |
| 2026-05-20 | 1,219.00 | 1,310.00 | 1,191.00 | 1,225.00 | 1,225.00 | 91,192 |
| 2026-05-19 | 1,285.00 | 1,285.00 | 1,189.00 | 1,231.00 | 1,231.00 | 107,467 |
| 2026-05-18 | 1,371.00 | 1,388.00 | 1,233.00 | 1,277.00 | 1,277.00 | 118,734 |
| 2026-05-15 | 1,530.00 | 1,570.00 | 1,316.00 | 1,371.00 | 1,371.00 | 837,157 |
| 2026-05-14 | 1,593.00 | 1,632.00 | 1,520.00 | 1,574.00 | 1,345.61 | 411,215 |
| 2026-05-13 | 1,411.00 | 1,649.00 | 1,411.00 | 1,518.00 | 1,297.74 | 984,794 |
| 2026-05-12 | 1,441.00 | 1,441.00 | 1,384.00 | 1,406.00 | 1,201.99 | 272,713 |
| 2026-05-11 | 1,440.00 | 1,484.00 | 1,380.00 | 1,441.00 | 1,231.91 | 493,682 |
| 2026-05-08 | 1,561.00 | 1,731.00 | 1,405.00 | 1,450.00 | 1,239.61 | 1,667,710 |
| 2026-05-07 | 1,902.00 | 1,920.00 | 1,590.00 | 1,610.00 | 1,376.39 | 2,929,821 |
| 2026-05-06 | 1,620.00 | 2,105.00 | 1,586.00 | 2,105.00 | 1,799.56 | 1,344,958 |
| 2026-04-08 | 1,470.00 | 1,540.00 | 1,435.00 | 1,435.00 | 1,226.78 | 278,765 |
| 2026-04-07 | 1,495.00 | 1,520.00 | 1,390.00 | 1,460.00 | 1,248.15 | 223,191 |
| 2026-04-06 | 1,500.00 | 1,530.00 | 1,480.00 | 1,495.00 | 1,278.08 | 74,242 |
| 2026-04-03 | 1,480.00 | 1,520.00 | 1,480.00 | 1,490.00 | 1,273.80 | 85,955 |
| 2026-04-02 | 1,560.00 | 1,565.00 | 1,470.00 | 1,480.00 | 1,265.25 | 184,963 |
| 2026-04-01 | 1,500.00 | 1,560.00 | 1,500.00 | 1,555.00 | 1,329.37 | 181,190 |
| 2026-03-31 | 1,520.00 | 1,525.00 | 1,480.00 | 1,495.00 | 1,278.08 | 137,903 |
| 2026-03-30 | 1,570.00 | 1,570.00 | 1,520.00 | 1,525.00 | 1,303.72 | 148,861 |
| 2026-03-27 | 1,575.00 | 1,585.00 | 1,535.00 | 1,570.00 | 1,342.19 | 174,790 |
| 2026-03-26 | 1,590.00 | 1,645.00 | 1,570.00 | 1,575.00 | 1,346.47 | 121,188 |
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.