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
2024-09-272,810.002,835.002,810.002,820.002,410.829,670
2024-09-262,805.002,825.002,805.002,815.002,406.547,760
2024-09-252,825.002,830.002,805.002,805.002,397.997,723
2024-09-242,820.002,830.002,790.002,815.002,406.547,697
2024-09-232,840.002,840.002,805.002,820.002,410.829,380
2024-09-202,795.002,835.002,780.002,815.002,406.5410,118
2024-09-192,780.002,825.002,780.002,795.002,389.457,866
2024-09-132,805.002,840.002,765.002,775.002,372.3513,862
2024-09-122,780.002,865.002,775.002,790.002,385.1716,093
2024-09-112,785.002,810.002,770.002,780.002,376.629,693
2024-09-102,805.002,830.002,755.002,785.002,380.9010,781
2024-09-092,875.002,875.002,755.002,800.002,393.7220,158
2024-09-062,940.002,965.002,875.002,900.002,479.2116,273
2024-09-052,960.002,985.002,875.002,965.002,534.7815,489
2024-09-043,000.003,055.002,955.002,960.002,530.5026,057
2024-09-032,995.003,050.002,995.003,005.002,568.9715,873
2024-09-022,985.003,055.002,985.002,995.002,560.439,717
2024-08-303,010.003,010.002,975.002,985.002,551.886,644
2024-08-293,090.003,090.002,995.003,010.002,573.2514,991
2024-08-283,060.003,090.003,055.003,065.002,620.275,303
2024-08-273,065.003,115.003,050.003,060.002,615.997,834
2024-08-263,070.003,100.003,060.003,070.002,624.547,705
2024-08-233,095.003,120.003,070.003,070.002,624.549,455
2024-08-223,140.003,155.003,100.003,140.002,684.392,546
2024-08-213,165.003,165.003,115.003,140.002,684.394,513
2024-08-203,140.003,180.003,110.003,165.002,705.767,738
2024-08-193,125.003,180.003,095.003,165.002,705.7614,689
2024-08-163,185.003,185.003,070.003,125.002,671.568,808
2024-08-143,165.003,220.003,165.003,180.002,718.587,140
2024-08-133,215.003,250.003,180.003,190.002,727.135,830
2024-08-123,130.003,240.003,130.003,220.002,752.789,674
2024-08-093,070.003,160.003,070.003,130.002,675.846,733
2024-08-083,075.003,125.003,075.003,085.002,637.378,712
2024-08-073,015.003,120.003,015.003,110.002,658.7419,075
2024-08-062,915.003,090.002,915.003,025.002,586.0712,083
2024-08-053,225.003,225.002,900.002,915.002,492.0357,951
2024-08-023,365.003,365.003,200.003,260.002,786.9717,977
2024-08-013,370.003,425.003,340.003,365.002,876.7412,028
2024-07-313,305.003,340.003,255.003,340.002,855.3714,487
2024-07-303,305.003,350.003,280.003,310.002,829.7212,449
2024-07-293,255.003,350.003,250.003,305.002,825.4411,867
2024-07-263,270.003,330.003,235.003,250.002,778.4312,001
2024-07-253,260.003,300.003,230.003,260.002,786.979,331
2024-07-243,315.003,340.003,270.003,300.002,821.1715,648
2024-07-233,365.003,370.003,310.003,315.002,833.9923,487
2024-07-223,395.003,400.003,350.003,365.002,876.749,039
2024-07-193,355.003,425.003,350.003,400.002,906.6613,623
2024-07-183,410.003,410.003,350.003,355.002,868.1920,644
2024-07-173,450.003,470.003,405.003,420.002,923.7619,042
2024-07-163,475.003,510.003,460.003,460.002,957.9516,282
2024-07-153,445.003,480.003,440.003,480.002,975.0510,979
2024-07-123,465.003,510.003,420.003,480.002,975.058,753
2024-07-113,450.003,495.003,450.003,465.002,962.2312,485
2024-07-103,420.003,465.003,410.003,445.002,945.1314,382
2024-07-093,410.003,450.003,395.003,420.002,923.7621,040
2024-07-083,380.003,490.003,370.003,410.002,915.2115,963
2024-07-053,375.003,400.003,360.003,395.002,902.3918,594
2024-07-043,415.003,415.003,375.003,375.002,885.2920,895
2024-07-033,435.003,485.003,405.003,415.002,919.4815,798
2024-07-023,525.003,545.003,425.003,435.002,936.5824,489
← NewerPage 9 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.