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
2024-01-293,160.003,190.003,130.003,155.003,155.00259,706
2024-01-263,130.003,195.003,120.003,160.003,160.00265,745
2024-01-253,120.003,250.003,120.003,130.003,130.00642,863
2024-01-243,120.003,315.003,030.003,130.003,130.001,002,901
2024-01-233,130.003,155.003,105.003,115.003,115.00301,772
2024-01-223,200.003,210.003,130.003,150.003,150.00283,123
2024-01-193,250.003,255.003,180.003,215.003,215.00204,395
2024-01-183,165.003,220.003,155.003,205.003,205.00163,203
2024-01-173,210.003,225.003,130.003,165.003,165.00291,049
2024-01-163,245.003,285.003,195.003,220.003,220.00277,921
2024-01-153,250.003,285.003,225.003,255.003,255.00246,945
2024-01-123,350.003,355.003,275.003,300.003,300.00281,995
2024-01-113,360.003,415.003,315.003,360.003,360.00313,547
2024-01-103,430.003,430.003,345.003,355.003,355.00271,250
2024-01-093,440.003,445.003,380.003,410.003,410.00256,977
2024-01-083,380.003,430.003,345.003,420.003,420.00293,881
2024-01-053,420.003,445.003,345.003,380.003,380.00332,091
2024-01-043,380.003,435.003,345.003,420.003,420.00377,369
2024-01-033,390.003,390.003,335.003,380.003,380.00301,688
2024-01-023,380.003,430.003,365.003,390.003,390.00292,452
2023-12-283,330.003,375.003,305.003,365.003,365.00193,320
2023-12-273,305.003,345.003,300.003,300.003,300.00192,509
2023-12-263,360.003,390.003,285.003,300.003,300.00309,674
2023-12-223,380.003,400.003,340.003,365.003,365.00246,761
2023-12-213,355.003,415.003,340.003,370.003,370.00239,495
2023-12-203,460.003,530.003,375.003,390.003,390.00671,259
2023-12-193,460.003,485.003,385.003,460.003,460.00497,271
2023-12-183,535.003,550.003,445.003,460.003,460.00630,768
2023-12-153,580.003,820.003,520.003,535.003,535.004,386,804
2023-12-143,455.003,575.003,405.003,495.003,495.002,213,266
2023-12-133,360.003,425.003,325.003,385.003,385.00855,828
2023-12-123,345.003,355.003,305.003,330.003,330.00200,983
2023-12-113,330.003,385.003,320.003,335.003,335.00303,146
2023-12-083,250.003,350.003,250.003,325.003,325.00372,579
2023-12-073,270.003,340.003,240.003,245.003,245.00312,184
2023-12-063,220.003,430.003,205.003,325.003,325.00745,793
2023-12-053,220.003,220.003,185.003,205.003,205.00296,795
2023-12-043,285.003,295.003,220.003,220.003,220.00357,850
2023-12-013,380.003,395.003,285.003,295.003,295.00655,459
2023-11-303,215.003,490.003,215.003,405.003,405.001,432,402
2023-11-293,285.003,285.003,225.003,245.003,245.00362,073
2023-11-283,205.003,450.003,185.003,265.003,265.001,217,198
2023-11-273,245.003,255.003,185.003,190.003,190.00260,211
2023-11-243,260.003,285.003,235.003,245.003,245.00239,060
2023-11-233,280.003,310.003,250.003,255.003,255.00266,552
2023-11-223,245.003,280.003,240.003,265.003,265.00154,972
2023-11-213,310.003,315.003,270.003,285.003,285.00202,241
2023-11-203,250.003,315.003,220.003,285.003,285.00237,801
2023-11-173,355.003,355.003,180.003,250.003,250.00405,858
2023-11-163,385.003,385.003,320.003,355.003,355.00162,840
2023-11-153,390.003,400.003,345.003,360.003,360.00328,040
2023-11-143,235.003,340.003,235.003,305.003,305.00299,300
2023-11-133,315.003,340.003,220.003,220.003,220.00279,203
2023-11-103,260.003,340.003,245.003,280.003,280.00289,019
2023-11-093,240.003,495.003,215.003,280.003,280.00941,783
2023-11-083,340.003,385.003,240.003,240.003,240.00386,393
2023-11-073,420.003,455.003,305.003,335.003,335.00412,647
2023-11-063,345.003,485.003,340.003,460.003,460.00873,047
2023-11-033,320.003,345.003,250.003,295.003,295.00366,120
2023-11-023,255.003,320.003,250.003,290.003,290.00316,154
← NewerPage 12 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.