Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 267320.KQ stock page

Naintech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,555.002,570.002,450.002,485.002,485.00250,812
2024-07-242,610.002,625.002,560.002,580.002,580.00122,367
2024-07-232,655.002,695.002,555.002,610.002,610.00186,165
2024-07-222,785.002,800.002,640.002,655.002,655.00337,102
2024-07-192,790.002,815.002,750.002,780.002,780.00135,784
2024-07-182,935.002,940.002,785.002,790.002,790.00348,365
2024-07-172,800.002,870.002,750.002,830.002,830.00332,669
2024-07-162,795.002,810.002,765.002,785.002,785.00136,880
2024-07-152,790.002,815.002,780.002,790.002,790.0075,054
2024-07-122,820.002,825.002,750.002,795.002,795.00100,815
2024-07-112,815.002,855.002,810.002,820.002,820.0068,614
2024-07-102,800.002,830.002,780.002,810.002,810.0094,840
2024-07-092,830.002,830.002,790.002,800.002,800.0082,397
2024-07-082,785.002,845.002,775.002,795.002,795.00107,149
2024-07-052,835.002,835.002,780.002,780.002,780.00152,077
2024-07-042,820.002,950.002,785.002,800.002,800.00358,774
2024-07-032,895.002,960.002,805.002,805.002,805.00369,914
2024-07-022,940.002,950.002,870.002,895.002,895.00151,866
2024-07-012,900.002,950.002,875.002,930.002,930.00114,684
2024-06-282,900.002,940.002,890.002,905.002,905.00111,670
2024-06-272,895.002,960.002,895.002,900.002,900.00131,669
2024-06-262,905.002,920.002,875.002,900.002,900.00148,731
2024-06-252,875.002,980.002,870.002,885.002,885.00310,573
2024-06-242,900.002,915.002,855.002,875.002,875.00189,052
2024-06-212,970.002,985.002,900.002,900.002,900.00196,581
2024-06-202,970.003,000.002,960.002,970.002,970.0099,885
2024-06-193,000.003,035.002,970.002,970.002,970.00190,684
2024-06-183,080.003,100.002,980.003,000.003,000.00357,042
2024-06-173,035.003,095.003,020.003,070.003,070.00247,648
2024-06-143,070.003,085.002,995.003,065.003,065.00224,792
2024-06-133,030.003,095.003,030.003,070.003,070.00180,873
2024-06-123,110.003,110.003,040.003,080.003,080.00325,484
2024-06-113,005.003,105.002,990.003,085.003,085.00615,776
2024-06-102,960.003,240.002,920.002,990.002,990.001,124,257
2024-06-072,980.003,010.002,940.002,965.002,965.00145,688
2024-06-052,970.003,010.002,960.002,975.002,975.00277,837
2024-06-042,900.003,130.002,885.002,970.002,970.00954,506
2024-06-032,885.002,915.002,850.002,880.002,880.00198,501
2024-05-312,905.002,920.002,860.002,885.002,885.00132,982
2024-05-302,900.002,950.002,870.002,905.002,905.00126,936
2024-05-292,925.002,940.002,890.002,900.002,900.00118,006
2024-05-282,940.002,975.002,920.002,925.002,925.00114,695
2024-05-272,925.002,950.002,875.002,945.002,945.00183,807
2024-05-242,900.002,935.002,895.002,910.002,910.0081,437
2024-05-232,935.002,960.002,895.002,935.002,935.00155,361
2024-05-222,960.002,980.002,925.002,945.002,945.00129,544
2024-05-212,995.003,000.002,950.002,960.002,960.00139,094
2024-05-203,000.003,020.002,960.002,965.002,965.00163,397
2024-05-173,000.003,035.002,985.003,000.003,000.00251,993
2024-05-162,935.003,140.002,915.003,000.003,000.001,028,099
2024-05-142,935.002,960.002,910.002,920.002,920.00121,771
2024-05-132,990.002,990.002,940.002,945.002,945.00192,335
2024-05-102,980.003,055.002,945.002,990.002,990.00369,582
2024-05-092,910.003,010.002,910.002,980.002,980.00502,246
2024-05-082,905.002,930.002,875.002,915.002,915.00186,965
2024-05-072,885.002,915.002,885.002,905.002,905.0090,396
2024-05-032,880.002,920.002,860.002,880.002,880.00221,930
2024-05-022,945.002,955.002,880.002,930.002,930.00167,886
2024-04-302,900.002,975.002,855.002,945.002,945.00416,175
2024-04-292,805.002,870.002,800.002,865.002,865.00187,564
← NewerPage 10 of 21 · 1,223 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.