Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 012340.KQ stock page

Nuintek Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-03-312,375.002,375.002,340.002,340.002,000.476,230
2025-03-282,375.002,420.002,365.002,375.002,030.394,552
2025-03-272,400.002,400.002,365.002,375.002,030.3916,716
2025-03-262,440.002,440.002,400.002,400.002,051.7610,909
2025-03-252,460.002,480.002,325.002,440.002,085.9619,054
2025-03-242,470.002,470.002,440.002,460.002,103.0511,760
2025-03-212,455.002,475.002,455.002,475.002,115.889,417
2025-03-202,470.002,480.002,455.002,475.002,115.888,176
2025-03-192,470.002,475.002,455.002,470.002,111.604,658
2025-03-182,465.002,490.002,455.002,465.002,107.336,274
2025-03-172,520.002,520.002,470.002,480.002,120.1515,681
2025-03-142,475.002,485.002,460.002,470.002,111.602,591
2025-03-132,510.002,515.002,470.002,475.002,115.887,900
2025-03-122,470.002,500.002,465.002,480.002,120.154,005
2025-03-112,485.002,485.002,450.002,470.002,111.609,475
2025-03-102,470.002,495.002,465.002,490.002,128.704,270
2025-03-072,480.002,505.002,475.002,485.002,124.4323,137
2025-03-062,520.002,520.002,475.002,480.002,120.156,580
2025-03-052,430.002,500.002,430.002,475.002,115.888,525
2025-03-042,495.002,495.002,435.002,450.002,094.5110,735
2025-02-282,455.002,515.002,455.002,470.002,111.6012,159
2025-02-272,525.002,525.002,510.002,520.002,154.359,055
2025-02-262,510.002,545.002,510.002,530.002,162.9010,556
2025-02-252,515.002,535.002,510.002,525.002,158.624,718
2025-02-242,520.002,525.002,505.002,515.002,150.078,228
2025-02-212,530.002,555.002,500.002,510.002,145.8023,689
2025-02-202,545.002,545.002,490.002,530.002,162.908,707
2025-02-192,480.002,570.002,460.002,515.002,150.0727,674
2025-02-182,450.002,500.002,435.002,480.002,120.1520,798
2025-02-172,475.002,500.002,450.002,465.002,107.3313,064
2025-02-142,490.002,515.002,485.002,485.002,124.439,082
2025-02-132,490.002,505.002,485.002,490.002,128.706,303
2025-02-122,530.002,530.002,480.002,490.002,128.708,762
2025-02-112,510.002,510.002,465.002,490.002,128.7012,449
2025-02-102,500.002,540.002,455.002,510.002,145.8031,630
2025-02-072,500.002,530.002,495.002,500.002,137.259,780
2025-02-062,520.002,540.002,500.002,500.002,137.2521,326
2025-02-052,530.002,545.002,505.002,535.002,167.176,205
2025-02-042,515.002,540.002,500.002,510.002,145.8022,302
2025-02-032,530.002,550.002,510.002,535.002,167.1715,539
2025-01-312,570.002,575.002,530.002,530.002,162.9011,962
2025-01-242,610.002,615.002,525.002,570.002,197.0946,368
2025-01-232,625.002,645.002,585.002,610.002,231.295,943
2025-01-222,645.002,695.002,585.002,625.002,244.1137,041
2025-01-212,605.002,620.002,585.002,620.002,239.8411,827
2025-01-202,570.002,610.002,555.002,600.002,222.7415,561
2025-01-172,575.002,585.002,545.002,555.002,184.2716,434
2025-01-162,565.002,585.002,545.002,575.002,201.3714,918
2025-01-152,530.002,610.002,515.002,565.002,192.8226,707
2025-01-142,625.002,680.002,490.002,530.002,162.9077,373
2025-01-132,580.002,745.002,570.002,595.002,218.4740,525
2025-01-102,525.002,920.002,505.002,605.002,227.01266,666
2025-01-092,475.002,535.002,450.002,525.002,158.6218,474
2025-01-082,465.002,475.002,450.002,465.002,107.339,264
2025-01-072,445.002,470.002,440.002,465.002,107.3310,543
2025-01-062,440.002,465.002,430.002,460.002,103.0514,029
2025-01-032,435.002,440.002,420.002,430.002,077.418,254
2025-01-022,425.002,450.002,400.002,425.002,073.1312,160
2024-12-302,385.002,495.002,375.002,425.002,073.137,119
2024-12-272,430.002,430.002,390.002,400.002,051.769,443
← NewerPage 7 of 21 · 1,209 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.