Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 012340.KQ stock page

Nuintek Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-03-251,600.001,615.001,565.001,590.001,359.29103,862
2026-03-241,575.001,625.001,560.001,585.001,355.02158,519
2026-03-231,650.001,655.001,545.001,560.001,333.64228,067
2026-03-201,655.001,720.001,645.001,655.001,414.86188,447
2026-03-191,740.001,745.001,640.001,655.001,414.86194,356
2026-03-181,660.001,825.001,635.001,725.001,474.70585,603
2026-03-171,755.001,775.001,635.001,660.001,419.13467,818
2026-03-161,785.001,800.001,700.001,755.001,500.35443,870
2026-03-131,795.001,915.001,720.001,765.001,508.901,517,053
2026-03-122,175.002,310.001,920.001,920.001,641.412,701,320
2026-03-112,675.002,765.002,620.002,740.002,342.43164,590
2026-03-102,675.002,820.002,640.002,650.002,265.49121,161
2026-03-092,735.002,735.002,525.002,585.002,209.92184,124
2026-03-062,795.002,905.002,700.002,790.002,385.17145,956
2026-03-052,790.002,990.002,785.002,870.002,453.56135,914
2026-03-043,000.003,000.002,630.002,640.002,256.94396,889
2026-03-033,200.003,220.003,015.003,020.002,581.80350,151
2026-02-273,375.003,455.003,175.003,270.002,795.52322,281
2026-02-263,660.003,740.003,355.003,385.002,893.84418,029
2026-02-253,610.004,050.003,505.003,655.003,124.661,088,638
2026-02-243,635.003,700.003,440.003,595.003,073.37544,465
2026-02-233,575.003,620.003,390.003,460.002,957.95736,656
2026-02-203,385.004,050.003,110.003,430.002,932.312,603,872
2026-02-193,550.003,900.003,320.003,355.002,868.191,425,991
2026-02-133,430.004,780.003,180.003,375.002,885.299,181,544
2026-02-123,715.004,185.003,715.004,185.003,577.76711,139
2026-02-112,485.003,220.002,485.003,220.002,752.782,164,210
2026-02-102,395.002,845.002,360.002,480.002,120.15574,958
2026-02-092,300.002,360.002,300.002,355.002,013.2947,813
2026-02-062,350.002,350.002,260.002,295.001,962.0060,844
2026-02-052,305.002,360.002,305.002,350.002,009.0240,129
2026-02-042,355.002,365.002,310.002,350.002,009.0235,024
2026-02-032,340.002,360.002,315.002,355.002,013.2940,747
2026-02-022,380.002,400.002,325.002,340.002,000.4746,663
2026-01-302,390.002,425.002,355.002,380.002,034.6670,553
2026-01-292,390.002,430.002,300.002,415.002,064.5875,034
2026-01-282,390.002,410.002,350.002,365.002,021.8451,512
2026-01-272,400.002,420.002,330.002,390.002,043.2130,838
2026-01-262,335.002,445.002,330.002,400.002,051.7657,683
2026-01-232,365.002,415.002,315.002,335.001,996.1982,377
2026-01-222,370.002,400.002,295.002,365.002,021.8450,988
2026-01-212,440.002,440.002,310.002,370.002,026.1154,841
2026-01-202,350.002,435.002,325.002,400.002,051.7672,730
2026-01-192,405.002,410.002,300.002,350.002,009.0255,440
2026-01-162,410.002,410.002,330.002,380.002,034.6635,653
2026-01-152,415.002,415.002,360.002,410.002,060.3140,506
2026-01-142,450.002,460.002,380.002,395.002,047.4946,345
2026-01-132,400.002,480.002,365.002,450.002,094.5168,923
2026-01-122,490.002,490.002,350.002,395.002,047.4939,678
2026-01-092,310.002,395.002,310.002,370.002,026.1157,455
2026-01-082,390.002,390.002,290.002,310.001,974.8298,096
2026-01-072,440.002,440.002,370.002,390.002,043.2176,740
2026-01-062,470.002,470.002,415.002,440.002,085.9653,928
2026-01-052,500.002,520.002,410.002,470.002,111.6055,718
2026-01-022,405.002,570.002,380.002,500.002,137.2584,111
2025-12-302,440.002,450.002,385.002,415.002,064.58106,084
2025-12-292,515.002,535.002,430.002,470.002,111.60111,836
2025-12-262,620.002,650.002,515.002,515.002,150.0792,157
2025-12-242,670.002,670.002,560.002,610.002,231.2950,577
2025-12-232,635.002,680.002,570.002,680.002,291.1392,711
← NewerPage 3 of 4 · 226 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.