Nuintek Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	20,400.01	20,775.01	20,100.01	20,150.01	14,673.79	898,348
2022-01-19	20,050.01	20,750.01	20,025.01	20,500.01	14,928.67	680,427
2022-01-18	21,825.01	22,975.01	20,175.01	20,450.01	14,892.26	2,394,079
2022-01-17	22,925.01	22,950.01	21,650.01	22,050.01	16,057.42	1,213,972
2022-01-14	23,425.01	23,700.01	22,900.01	23,275.01	16,949.50	1,315,677
2022-01-13	25,550.01	25,650.01	23,600.01	24,300.01	17,695.93	7,346,372
2022-01-12	21,750.01	24,275.01	20,200.01	24,275.01	17,677.73	11,045,492
2022-01-11	17,825.01	19,800.01	17,825.01	18,675.01	13,599.65	766,174
2022-01-10	17,800.01	18,250.01	17,425.01	17,950.01	13,071.69	34,056
2022-01-07	17,950.01	18,000.01	17,600.01	17,800.01	12,962.45	29,456
2022-01-06	17,750.01	18,000.01	17,400.01	17,525.01	12,762.19	45,229
2022-01-05	18,300.01	18,300.01	17,700.01	17,850.01	12,998.87	55,078
2022-01-04	17,900.01	18,275.01	17,875.01	18,250.01	13,290.16	54,311
2022-01-03	18,400.01	18,525.01	17,900.01	17,900.01	13,035.28	46,660
2021-12-30	18,025.01	18,250.01	17,925.01	18,250.01	13,290.16	39,887
2021-12-29	17,750.01	18,250.01	17,475.01	18,200.01	13,253.74	79,289
2021-12-28	18,200.01	18,550.01	17,275.01	17,475.01	12,725.78	138,584
2021-12-27	17,825.01	18,450.01	17,700.01	17,925.01	13,053.48	144,224
2021-12-24	17,950.01	19,725.01	17,350.01	17,650.01	12,853.22	430,709
2021-12-23	17,225.01	17,550.01	17,200.01	17,525.01	12,762.19	36,919
2021-12-22	16,725.01	17,425.01	16,725.01	17,275.01	12,580.13	56,714
2021-12-21	16,775.01	16,925.01	16,375.01	16,675.01	12,143.20	34,135
2021-12-20	17,300.01	17,300.01	16,750.01	16,925.01	12,325.25	30,515
2021-12-17	17,350.01	17,500.01	17,200.01	17,350.01	12,634.75	28,008
2021-12-16	17,500.01	17,725.01	17,150.01	17,500.01	12,743.99	35,828
2021-12-15	17,375.01	17,650.01	17,150.01	17,400.01	12,671.16	30,500
2021-12-14	17,500.01	17,775.01	17,300.01	17,600.01	12,816.81	36,137
2021-12-13	17,425.01	17,750.01	17,425.01	17,600.01	12,816.81	54,168
2021-12-10	17,250.01	17,600.01	17,125.01	17,400.01	12,671.16	60,839
2021-12-09	16,675.01	17,425.01	16,600.01	17,375.01	12,652.96	93,969
2021-12-08	16,750.01	17,025.01	16,650.01	16,650.01	12,124.99	28,146
2021-12-07	16,800.01	16,925.01	16,550.01	16,700.01	12,161.40	28,334
2021-12-06	16,300.01	16,850.01	16,000.01	16,750.01	12,197.81	42,788
2021-12-03	15,425.01	16,625.01	15,275.01	16,350.01	11,906.52	85,355
2021-12-02	15,400.01	15,500.01	15,175.01	15,400.01	11,214.71	21,252
2021-12-01	15,000.01	15,500.01	14,850.01	15,475.01	11,269.32	55,652
2021-11-30	15,650.01	16,175.01	15,225.01	15,400.01	11,214.71	53,379
2021-11-29	15,350.01	16,000.01	15,250.01	15,650.01	11,396.76	81,154
2021-11-26	16,475.01	16,650.01	16,175.01	16,275.01	11,851.91	41,764
2021-11-25	16,950.01	16,950.01	16,350.01	16,450.01	11,979.35	33,622
2021-11-24	17,000.01	17,300.01	16,575.01	16,825.01	12,252.43	33,448
2021-11-23	16,950.01	17,125.01	16,775.01	17,125.01	12,470.90	42,714
2021-11-22	16,825.01	16,950.01	16,550.01	16,925.01	12,325.25	47,792
2021-11-19	16,500.01	16,975.01	16,400.01	16,850.01	12,270.64	55,316
2021-11-18	16,350.01	16,700.01	16,250.01	16,425.01	11,961.14	31,998
2021-11-17	17,000.01	17,000.01	16,225.01	16,550.01	12,052.17	56,327
2021-11-16	16,800.01	17,025.01	16,775.01	16,850.01	12,270.64	45,545
2021-11-15	17,000.01	17,025.01	16,650.01	16,800.01	12,234.23	58,313
2021-11-12	16,575.01	17,000.01	16,400.01	16,750.01	12,197.81	33,518
2021-11-11	16,750.01	16,875.01	16,425.01	16,550.01	12,052.17	43,538
2021-11-10	17,500.01	17,500.01	16,800.01	16,800.01	12,234.23	57,067
2021-11-09	17,150.01	17,600.01	17,050.01	17,300.01	12,598.34	47,170
2021-11-08	17,700.01	17,700.01	17,050.01	17,450.01	12,707.57	46,015
2021-11-05	17,925.01	18,250.01	17,500.01	17,700.01	12,889.63	52,530
2021-11-04	17,825.01	18,750.01	17,675.01	17,900.01	13,035.28	178,205
2021-11-03	17,375.01	18,050.01	17,200.01	17,875.01	13,017.07	91,020
2021-11-02	17,175.01	17,550.01	17,125.01	17,350.01	12,634.75	34,764
2021-11-01	17,725.01	17,750.01	17,075.01	17,325.01	12,616.55	63,996
2021-10-29	17,775.01	18,250.01	17,500.01	17,625.01	12,835.01	97,476
2021-10-28	17,350.01	17,925.01	17,325.01	17,550.01	12,780.40	93,806

← NewerPage 20 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.