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
2025-09-222,475.002,480.002,450.002,455.002,098.7810,029
2025-09-192,500.002,505.002,455.002,455.002,098.7827,447
2025-09-182,490.002,500.002,475.002,495.002,132.9813,379
2025-09-172,505.002,505.002,490.002,490.002,128.7010,590
2025-09-162,485.002,505.002,475.002,485.002,124.4317,109
2025-09-152,455.002,525.002,455.002,500.002,137.2517,592
2025-09-122,440.002,505.002,400.002,465.002,107.3361,690
2025-09-112,465.002,470.002,405.002,440.002,085.9626,324
2025-09-102,440.002,490.002,440.002,465.002,107.3313,570
2025-09-092,500.002,500.002,400.002,450.002,094.5144,892
2025-09-082,445.002,445.002,405.002,425.002,073.1312,435
2025-09-052,445.002,450.002,415.002,445.002,090.237,989
2025-09-042,420.002,490.002,400.002,445.002,090.239,228
2025-09-032,440.002,500.002,405.002,445.002,090.2369,556
2025-09-022,430.002,455.002,400.002,405.002,056.0312,935
2025-09-012,475.002,500.002,430.002,445.002,090.2312,023
2025-08-292,465.002,505.002,465.002,500.002,137.253,152
2025-08-282,480.002,500.002,465.002,490.002,128.709,307
2025-08-272,505.002,505.002,470.002,480.002,120.158,529
2025-08-262,505.002,520.002,490.002,505.002,141.525,474
2025-08-252,505.002,525.002,425.002,500.002,137.25100,419
2025-08-222,495.002,580.002,465.002,515.002,150.0765,756
2025-08-212,550.002,565.002,495.002,500.002,137.259,063
2025-08-202,510.002,520.002,500.002,505.002,141.529,585
2025-08-192,525.002,575.002,500.002,535.002,167.1711,249
2025-08-182,565.002,565.002,500.002,525.002,158.6227,972
2025-08-142,580.002,625.002,570.002,570.002,197.099,721
2025-08-132,565.002,615.002,565.002,580.002,205.6414,426
2025-08-122,600.002,620.002,570.002,590.002,214.1916,252
2025-08-112,580.002,620.002,580.002,600.002,222.747,681
2025-08-082,610.002,650.002,575.002,605.002,227.0117,212
2025-08-072,595.002,625.002,580.002,625.002,244.1113,022
2025-08-062,625.002,625.002,540.002,595.002,218.4717,257
2025-08-052,640.002,695.002,555.002,560.002,188.5442,092
2025-08-042,670.002,700.002,635.002,640.002,256.9422,734
2025-08-012,700.002,710.002,645.002,665.002,278.3120,394
2025-07-312,775.002,775.002,650.002,705.002,312.5028,578
2025-07-302,850.002,850.002,700.002,705.002,312.5015,658
2025-07-292,685.002,750.002,675.002,715.002,321.0511,591
2025-07-282,765.002,765.002,695.002,705.002,312.506,187
2025-07-252,775.002,780.002,700.002,740.002,342.4310,439
2025-07-242,725.002,845.002,710.002,710.002,316.7819,138
2025-07-232,750.002,770.002,675.002,725.002,329.6016,831
2025-07-222,780.002,800.002,750.002,770.002,368.078,914
2025-07-212,775.002,825.002,750.002,780.002,376.6218,039
2025-07-182,860.002,860.002,690.002,750.002,350.9854,923
2025-07-172,705.002,760.002,695.002,740.002,342.4320,793
2025-07-162,875.002,875.002,700.002,715.002,321.0524,301
2025-07-152,890.002,890.002,720.002,755.002,355.2526,434
2025-07-142,780.002,795.002,745.002,765.002,363.8012,138
2025-07-112,850.002,865.002,675.002,780.002,376.6229,398
2025-07-102,900.002,910.002,820.002,840.002,427.9214,365
2025-07-092,865.002,895.002,810.002,885.002,466.3922,355
2025-07-082,800.002,875.002,800.002,865.002,449.2916,226
2025-07-072,880.002,880.002,780.002,800.002,393.7232,861
2025-07-042,955.002,985.002,850.002,880.002,462.1140,776
2025-07-032,980.002,985.002,925.002,955.002,526.2347,673
2025-07-022,990.003,015.002,960.002,980.002,547.6021,582
2025-07-013,045.003,045.002,945.002,975.002,543.3340,088
2025-06-303,075.003,090.003,015.003,015.002,577.529,746
← NewerPage 5 of 21 · 1,208 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.