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
2024-04-262,825.002,855.002,800.002,820.002,820.00189,543
2024-04-252,885.002,900.002,815.002,825.002,825.00209,349
2024-04-242,855.002,880.002,840.002,875.002,875.00167,167
2024-04-232,830.002,910.002,800.002,820.002,820.00276,094
2024-04-222,770.002,950.002,750.002,825.002,825.00625,399
2024-04-192,940.002,940.002,765.002,765.002,765.00762,481
2024-04-182,860.002,980.002,855.002,940.002,940.00202,846
2024-04-172,865.002,945.002,865.002,885.002,885.00185,262
2024-04-162,910.002,945.002,875.002,885.002,885.00350,517
2024-04-153,030.003,040.002,920.002,955.002,955.00691,946
2024-04-123,095.003,100.003,040.003,050.003,050.00333,783
2024-04-113,090.003,095.003,030.003,050.003,050.00325,938
2024-04-093,180.003,215.003,090.003,095.003,095.00612,904
2024-04-083,280.003,285.003,125.003,140.003,140.001,018,686
2024-04-053,035.003,445.003,015.003,255.003,255.005,658,978
2024-04-043,045.003,080.003,005.003,025.003,025.00440,499
2024-04-033,100.003,105.003,040.003,060.003,060.00675,024
2024-04-023,100.003,465.003,045.003,140.003,140.005,335,645
2024-04-013,075.003,115.003,035.003,100.003,100.00464,489
2024-03-293,040.003,090.003,035.003,075.003,075.00145,000
2024-03-283,085.003,085.003,045.003,060.003,060.00147,347
2024-03-273,050.003,080.003,040.003,075.003,075.00172,502
2024-03-263,070.003,095.003,050.003,060.003,060.00227,609
2024-03-253,115.003,120.003,075.003,075.003,075.00163,410
2024-03-223,115.003,140.003,060.003,115.003,115.00260,212
2024-03-213,100.003,150.003,090.003,105.003,105.00295,254
2024-03-203,090.003,115.003,045.003,105.003,105.00377,714
2024-03-193,030.003,145.003,030.003,085.003,085.00626,947
2024-03-183,035.003,065.002,995.003,045.003,045.00193,629
2024-03-153,045.003,060.003,005.003,005.003,005.00237,731
2024-03-143,085.003,085.003,040.003,045.003,045.00152,347
2024-03-133,105.003,110.003,040.003,065.003,065.00258,635
2024-03-123,120.003,120.003,050.003,100.003,100.00314,034
2024-03-113,035.003,210.003,020.003,105.003,105.00809,921
2024-03-083,050.003,080.002,900.003,055.003,055.00315,040
2024-03-073,085.003,095.003,030.003,050.003,050.00211,216
2024-03-063,050.003,090.003,030.003,080.003,080.00152,748
2024-03-053,105.003,120.003,050.003,065.003,065.00278,427
2024-03-043,140.003,170.003,090.003,105.003,105.00256,202
2024-02-293,095.003,125.003,075.003,115.003,115.00239,552
2024-02-283,060.003,095.003,050.003,070.003,070.00201,234
2024-02-273,115.003,115.003,050.003,060.003,060.00204,056
2024-02-263,060.003,115.003,045.003,090.003,090.00203,355
2024-02-233,170.003,170.003,055.003,060.003,060.00364,974
2024-02-223,175.003,190.003,100.003,115.003,115.00388,098
2024-02-213,140.003,220.003,105.003,165.003,165.00399,008
2024-02-203,160.003,175.003,120.003,140.003,140.00240,778
2024-02-193,145.003,175.003,120.003,160.003,160.00358,924
2024-02-163,160.003,185.003,115.003,145.003,145.00419,929
2024-02-153,145.003,345.003,110.003,160.003,160.001,950,884
2024-02-143,090.003,135.003,050.003,105.003,105.00330,157
2024-02-133,095.003,135.003,095.003,100.003,100.00483,008
2024-02-083,140.003,140.003,085.003,095.003,095.00215,035
2024-02-073,065.003,150.003,060.003,085.003,085.00175,114
2024-02-063,080.003,095.003,035.003,060.003,060.00163,310
2024-02-053,065.003,110.003,045.003,080.003,080.00137,439
2024-02-023,055.003,075.003,040.003,065.003,065.00150,780
2024-02-013,105.003,115.003,025.003,040.003,040.00390,343
2024-01-313,190.003,210.003,105.003,120.003,120.00292,269
2024-01-303,160.003,200.003,140.003,180.003,180.00267,718
← NewerPage 11 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.