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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 012340.KQ stock page

Nuintek Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-12-222,780.002,780.002,630.002,635.002,252.66153,287
2025-12-192,830.002,830.002,755.002,780.002,376.62112,347
2025-12-182,950.002,950.002,690.002,860.002,445.01212,867
2025-12-173,080.003,080.002,770.002,785.002,380.90200,245
2025-12-163,150.003,160.002,950.002,960.002,530.50357,107
2025-12-152,720.003,450.002,700.003,145.002,688.662,874,156
2025-12-122,745.002,845.002,650.002,695.002,303.96305,960
2025-12-113,060.003,150.002,675.002,690.002,299.681,566,261
2025-12-102,455.002,960.002,455.002,960.002,530.503,676,652
2025-12-092,400.002,420.002,260.002,280.001,949.17112,210
2025-12-082,285.002,550.002,255.002,400.002,051.76567,465
2025-12-052,305.002,335.002,190.002,285.001,953.45286,202
2025-12-042,715.002,940.002,300.002,305.001,970.541,801,962
2025-12-032,080.002,610.002,080.002,610.002,231.294,240,077
2025-12-022,040.002,075.001,995.002,010.001,718.35151,468
2025-12-012,065.002,075.002,010.002,060.001,761.09178,291
2025-11-282,060.002,065.002,035.002,065.001,765.3718,901
2025-11-272,065.002,080.002,035.002,060.001,761.0924,897
2025-11-262,060.002,120.002,035.002,060.001,761.0930,033
2025-11-252,055.002,085.002,035.002,060.001,761.0935,635
2025-11-242,085.002,110.002,050.002,050.001,752.5513,766
2025-11-212,125.002,140.002,065.002,085.001,782.4726,864
2025-11-202,160.002,200.002,125.002,125.001,816.6671,908
2025-11-192,205.002,230.002,160.002,160.001,846.5859,515
2025-11-182,275.002,275.002,205.002,210.001,889.3315,343
2025-11-172,250.002,300.002,245.002,270.001,940.6217,277
2025-11-142,305.002,310.002,265.002,270.001,940.6217,867
2025-11-132,340.002,350.002,250.002,295.001,962.0017,791
2025-11-122,350.002,350.002,335.002,340.002,000.477,161
2025-11-112,410.002,410.002,250.002,350.002,009.0240,358
2025-11-102,220.002,665.002,190.002,355.002,013.29505,273
2025-11-072,210.002,245.002,180.002,220.001,897.8819,644
2025-11-062,195.002,250.002,195.002,215.001,893.607,243
2025-11-052,220.002,235.002,165.002,210.001,889.3357,465
2025-11-042,250.002,250.002,200.002,215.001,893.6029,813
2025-11-032,250.002,345.002,250.002,250.001,923.5331,343
2025-10-312,280.002,300.002,270.002,275.001,944.9016,284
2025-10-302,305.002,365.002,275.002,290.001,957.7222,031
2025-10-292,320.002,325.002,285.002,295.001,962.0025,945
2025-10-282,310.002,375.002,310.002,320.001,983.3713,723
2025-10-272,335.002,380.002,300.002,310.001,974.8228,140
2025-10-242,350.002,350.002,305.002,335.001,996.1916,941
2025-10-232,375.002,380.002,345.002,350.002,009.0211,766
2025-10-222,370.002,400.002,350.002,365.002,021.848,168
2025-10-212,335.002,405.002,335.002,370.002,026.1118,798
2025-10-202,370.002,370.002,305.002,330.001,991.9211,428
← NewerPage 4 of 4 · 226 trading days

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.