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%
← 267320.KQ stock page

Naintech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,540.002,990.002,540.002,885.002,885.004,834,817
2026-10-162,550.002,725.002,510.002,655.002,655.001,114,882
2026-10-152,640.002,700.002,490.002,525.002,525.001,288,655
2026-10-142,885.003,045.002,760.002,790.002,790.002,549,060
2026-10-132,955.003,055.002,710.002,915.002,915.003,652,605
2026-10-122,945.003,235.002,915.003,070.003,070.0018,918,863
2026-10-082,710.003,060.002,700.002,815.002,815.0012,646,644
2026-10-072,865.002,895.002,680.002,700.002,700.001,179,540
2026-10-062,780.002,895.002,755.002,885.002,885.002,062,089
2026-10-022,800.002,885.002,790.002,820.002,820.002,521,533
2026-10-012,800.002,865.002,700.002,820.002,820.003,589,753
2026-09-302,665.003,050.002,545.002,820.002,820.0025,286,882
2026-09-292,210.002,825.002,170.002,580.002,580.0016,199,583
2026-09-282,200.002,275.002,180.002,210.002,210.00276,572
2026-09-232,180.002,205.002,155.002,180.002,180.00153,933
2026-09-222,230.002,245.002,160.002,175.002,175.00189,837
2026-09-212,220.002,235.002,180.002,205.002,205.00134,560
2026-09-182,270.002,270.002,205.002,225.002,225.00150,749
2026-09-172,205.002,250.002,205.002,235.002,235.00171,951
2026-09-162,230.002,230.002,180.002,205.002,205.00177,141
2026-09-152,175.002,250.002,165.002,210.002,210.00211,897
2026-09-142,240.002,250.002,180.002,195.002,195.00150,991
2026-09-112,175.002,315.002,170.002,255.002,255.00221,431
2026-09-102,235.002,280.002,145.002,240.002,240.00506,053
2026-09-092,150.002,240.002,145.002,235.002,235.00209,535
2026-09-082,210.002,230.002,150.002,150.002,150.00182,762
2026-09-072,215.002,250.002,165.002,180.002,180.00138,347
2026-09-042,190.002,240.002,160.002,205.002,205.00122,852
2026-09-032,190.002,235.002,145.002,190.002,190.00230,539
2026-09-022,220.002,220.002,160.002,185.002,185.00219,729
2026-09-012,245.002,295.002,210.002,245.002,245.00219,885
2026-08-312,230.002,350.002,155.002,245.002,245.00746,070
2026-08-282,155.002,220.002,140.002,175.002,175.00206,720
2026-08-272,145.002,185.002,120.002,150.002,150.00196,621
2026-08-262,100.002,200.002,075.002,150.002,150.00174,774
2026-08-252,020.002,120.001,988.002,100.002,100.00188,493
2026-08-242,065.002,130.002,035.002,060.002,060.00163,854
2026-08-212,165.002,170.002,040.002,070.002,070.00293,856
2026-08-202,185.002,215.002,145.002,185.002,185.00135,786
2026-08-192,130.002,195.002,070.002,140.002,140.00159,802
2026-08-182,240.002,265.002,150.002,185.002,185.00319,698
2026-08-142,220.002,260.002,175.002,240.002,240.00241,351
2026-08-132,170.002,280.002,155.002,220.002,220.00360,718
2026-08-122,140.002,185.002,105.002,165.002,165.00193,951
2026-08-112,190.002,190.002,105.002,140.002,140.00195,427
2026-08-102,050.002,145.002,020.002,140.002,140.00305,053
2026-08-072,060.002,095.001,966.002,020.002,020.00271,851
2026-08-062,005.002,060.001,941.001,997.001,997.00410,100
2026-08-051,933.002,035.001,933.002,020.002,020.00297,452
2026-08-041,835.001,925.001,820.001,918.001,918.00237,689
2026-08-031,800.001,904.001,759.001,835.001,835.00235,028
2026-07-311,680.001,813.001,680.001,800.001,800.00240,605
2026-07-301,274.001,712.001,274.001,639.001,639.00504,394
2026-07-291,805.001,836.001,600.001,641.001,641.00481,794
2026-07-281,900.001,900.001,771.001,805.001,805.00314,372
2026-07-271,920.001,974.001,899.001,925.001,925.00172,705
2026-07-241,973.001,979.001,889.001,897.001,897.00189,635
2026-07-231,889.001,998.001,889.001,995.001,995.00266,264
2026-07-221,900.001,960.001,890.001,890.001,890.00237,252
2026-07-211,851.001,892.001,834.001,864.001,864.00287,033
Page 1 of 5 · 244 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.