Pro 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
2025-06-273,140.003,180.003,025.003,070.002,624.5419,951
2025-06-263,190.003,295.003,100.003,145.002,688.6613,313
2025-06-253,180.003,335.003,180.003,210.002,744.2329,522
2025-06-243,140.003,235.003,110.003,180.002,718.5826,872
2025-06-233,260.003,260.003,120.003,135.002,680.1139,829
2025-06-203,375.003,375.003,100.003,260.002,786.9739,821
2025-06-193,385.003,390.003,305.003,310.002,829.7225,971
2025-06-183,330.003,385.003,260.003,385.002,893.8411,212
2025-06-173,340.003,395.003,155.003,340.002,855.3725,313
2025-06-163,335.003,395.003,290.003,340.002,855.3720,607
2025-06-133,370.003,460.003,255.003,335.002,851.0926,788
2025-06-123,380.003,400.003,290.003,370.002,881.0137,877
2025-06-113,300.003,365.003,300.003,360.002,872.4621,533
2025-06-103,400.003,550.003,300.003,330.002,846.8264,740
2025-06-093,000.003,645.002,995.003,400.002,906.66342,112
2025-06-052,890.003,070.002,890.002,995.002,560.4348,431
2025-06-042,805.002,895.002,805.002,890.002,470.669,222
2025-06-022,875.002,900.002,800.002,830.002,419.3717,485
2025-05-302,850.002,920.002,845.002,875.002,457.849,223
2025-05-292,890.002,920.002,845.002,870.002,453.566,908
2025-05-282,860.002,950.002,840.002,865.002,449.2912,633
2025-05-272,900.002,955.002,840.002,860.002,445.0113,139
2025-05-262,910.002,935.002,770.002,900.002,479.2119,041
2025-05-232,925.002,975.002,910.002,910.002,487.7624,960
2025-05-222,805.002,920.002,795.002,910.002,487.7620,689
2025-05-212,755.002,880.002,755.002,840.002,427.9215,120
2025-05-202,780.002,835.002,765.002,780.002,376.6223,512
2025-05-192,855.002,890.002,720.002,780.002,376.6223,353
2025-05-162,850.002,890.002,800.002,850.002,436.4735,306
2025-05-152,765.002,830.002,765.002,830.002,419.3732,289
2025-05-142,665.002,785.002,665.002,760.002,359.5235,213
2025-05-132,745.002,750.002,665.002,665.002,278.3111,681
2025-05-122,680.002,735.002,630.002,720.002,325.3316,354
2025-05-092,675.002,800.002,635.002,670.002,282.5830,851
2025-05-082,590.002,830.002,570.002,675.002,286.8663,843
2025-05-072,585.002,600.002,555.002,565.002,192.827,744
2025-05-022,605.002,630.002,550.002,590.002,214.199,800
2025-04-302,615.002,615.002,500.002,610.002,231.2927,162
2025-04-292,545.002,645.002,540.002,620.002,239.8411,752
2025-04-282,505.002,705.002,460.002,545.002,175.7289,025
2025-04-252,485.002,485.002,460.002,485.002,124.437,834
2025-04-242,475.002,490.002,440.002,475.002,115.884,614
2025-04-232,395.002,490.002,390.002,475.002,115.8822,893
2025-04-222,380.002,395.002,325.002,395.002,047.497,218
2025-04-212,390.002,400.002,345.002,380.002,034.666,407
2025-04-182,375.002,400.002,370.002,390.002,043.215,368
2025-04-172,395.002,395.002,365.002,370.002,026.114,328
2025-04-162,320.002,380.002,320.002,375.002,030.3914,401
2025-04-152,315.002,365.002,315.002,330.001,991.928,055
2025-04-142,275.002,340.002,255.002,315.001,979.0911,410
2025-04-112,250.002,285.002,250.002,275.001,944.904,928
2025-04-102,225.002,275.002,225.002,250.001,923.5312,346
2025-04-092,255.002,265.002,200.002,200.001,880.7814,108
2025-04-082,175.002,260.002,175.002,255.001,927.8024,253
2025-04-072,340.002,340.002,150.002,175.001,859.4157,623
2025-04-042,350.002,355.002,295.002,340.002,000.4714,093
2025-04-032,320.002,375.002,310.002,350.002,009.0212,524
2025-04-022,325.002,365.002,300.002,320.001,983.3716,410
2025-04-012,340.002,380.002,335.002,365.002,021.842,885
2025-03-312,375.002,375.002,340.002,340.002,000.476,230
← NewerPage 6 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.