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
2024-12-262,455.002,465.002,440.002,445.002,090.234,236
2024-12-242,470.002,470.002,425.002,440.002,085.9613,216
2024-12-232,445.002,485.002,425.002,465.002,107.3310,357
2024-12-202,475.002,490.002,445.002,445.002,090.2312,976
2024-12-192,495.002,495.002,455.002,475.002,115.8814,731
2024-12-182,480.002,500.002,475.002,490.002,128.706,819
2024-12-172,480.002,495.002,470.002,470.002,111.6011,443
2024-12-162,500.002,505.002,470.002,485.002,124.4313,685
2024-12-132,490.002,505.002,475.002,500.002,137.2514,546
2024-12-122,475.002,510.002,455.002,490.002,128.7019,073
2024-12-112,405.002,485.002,400.002,455.002,098.7814,608
2024-12-102,250.002,425.002,250.002,405.002,056.0322,297
2024-12-092,460.002,480.002,315.002,330.001,991.9234,306
2024-12-062,490.002,500.002,420.002,460.002,103.0524,009
2024-12-052,500.002,515.002,465.002,475.002,115.886,825
2024-12-042,495.002,505.002,475.002,480.002,120.1515,197
2024-12-032,470.002,520.002,470.002,515.002,150.0713,432
2024-12-022,480.002,510.002,465.002,465.002,107.3318,572
2024-11-292,475.002,520.002,470.002,510.002,145.8015,416
2024-11-282,495.002,505.002,470.002,505.002,141.5213,129
2024-11-272,495.002,515.002,475.002,495.002,132.989,916
2024-11-262,460.002,490.002,460.002,480.002,120.1512,243
2024-11-252,485.002,490.002,465.002,480.002,120.156,846
2024-11-222,465.002,495.002,440.002,485.002,124.4316,527
2024-11-212,465.002,490.002,440.002,490.002,128.7012,614
2024-11-202,455.002,520.002,440.002,475.002,115.8812,863
2024-11-192,490.002,500.002,440.002,475.002,115.888,481
2024-11-182,260.002,550.002,260.002,485.002,124.4323,971
2024-11-152,450.002,455.002,260.002,440.002,085.9634,136
2024-11-142,475.002,495.002,445.002,450.002,094.5123,226
2024-11-132,525.002,525.002,460.002,475.002,115.8816,136
2024-11-122,620.002,670.002,495.002,525.002,158.6239,154
2024-11-112,620.002,770.002,615.002,620.002,239.8437,547
2024-11-082,650.002,690.002,605.002,615.002,235.5622,994
2024-11-072,785.002,790.002,645.002,650.002,265.4960,347
2024-11-062,700.003,225.002,685.002,780.002,376.62918,801
2024-11-052,630.002,640.002,530.002,610.002,231.2984,402
2024-11-042,645.002,660.002,605.002,615.002,235.5614,392
2024-11-012,710.002,710.002,595.002,680.002,291.1316,454
2024-10-312,705.002,710.002,640.002,680.002,291.1310,201
2024-10-302,650.002,825.002,650.002,705.002,312.5011,350
2024-10-292,670.002,670.002,610.002,665.002,278.319,930
2024-10-282,580.002,665.002,540.002,600.002,222.7420,878
2024-10-252,640.002,640.002,575.002,580.002,205.6415,362
2024-10-242,665.002,665.002,610.002,640.002,256.9419,323
2024-10-232,645.002,665.002,610.002,665.002,278.3128,193
2024-10-222,685.002,685.002,645.002,645.002,261.2123,466
2024-10-212,660.002,810.002,660.002,685.002,295.4121,495
2024-10-182,685.002,690.002,650.002,690.002,299.6812,389
2024-10-172,705.002,725.002,675.002,685.002,295.417,520
2024-10-162,755.002,755.002,685.002,730.002,333.8821,149
2024-10-152,775.002,790.002,725.002,755.002,355.2512,345
2024-10-142,780.002,805.002,770.002,770.002,368.0710,040
2024-10-112,795.002,820.002,750.002,780.002,376.6217,181
2024-10-102,800.002,820.002,790.002,790.002,385.1712,837
2024-10-082,820.002,835.002,790.002,805.002,397.9914,686
2024-10-072,790.002,815.002,770.002,790.002,385.1717,563
2024-10-042,805.002,805.002,790.002,790.002,385.179,322
2024-10-022,830.002,860.002,800.002,800.002,393.7219,320
2024-09-302,820.003,000.002,815.002,830.002,419.3717,804
← NewerPage 8 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.