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
2023-11-013,270.003,295.003,195.003,220.003,220.00276,269
2023-10-313,175.003,280.003,135.003,220.003,220.00584,565
2023-10-303,125.003,225.003,105.003,170.003,170.00217,860
2023-10-273,120.003,210.003,095.003,125.003,125.00276,599
2023-10-263,180.003,220.003,100.003,125.003,125.00555,635
2023-10-253,370.003,390.003,270.003,280.003,280.00360,405
2023-10-243,270.003,370.003,170.003,345.003,345.00594,987
2023-10-233,295.003,395.003,240.003,250.003,250.00502,134
2023-10-203,395.003,395.003,260.003,300.003,300.00749,764
2023-10-193,460.003,500.003,395.003,420.003,420.00570,204
2023-10-183,625.003,680.003,515.003,520.003,520.00910,710
2023-10-173,685.003,760.003,645.003,655.003,655.001,018,995
2023-10-163,730.003,730.003,555.003,645.003,645.00980,129
2023-10-133,975.004,000.003,755.003,755.003,755.003,764,150
2023-10-123,730.003,790.003,680.003,790.003,790.002,023,648
2023-10-113,680.003,820.003,640.003,725.003,725.002,016,915
2023-10-103,910.003,970.003,515.003,530.003,530.004,631,567
2023-10-063,585.003,780.003,535.003,650.003,650.003,328,176
2023-10-053,260.003,880.003,260.003,710.003,710.009,484,088
2023-10-043,320.003,325.003,225.003,235.003,235.00658,670
2023-09-273,320.003,340.003,270.003,340.003,340.00767,780
2023-09-263,460.003,490.003,315.003,335.003,335.001,029,103
2023-09-253,675.003,700.003,420.003,425.003,425.001,994,257
2023-09-223,865.003,865.003,510.003,730.003,730.001,923,893
2023-09-213,870.004,105.003,770.003,865.003,865.008,766,166
2023-09-203,770.003,825.003,655.003,720.003,720.002,706,671
2023-09-193,935.003,935.003,690.003,745.003,745.001,892,877
2023-09-183,950.004,035.003,845.003,925.003,925.002,181,816
2023-09-153,820.004,060.003,770.003,950.003,950.004,039,784
2023-09-143,675.003,880.003,675.003,760.003,760.001,763,033
2023-09-133,750.003,840.003,665.003,670.003,670.001,358,405
2023-09-123,875.003,970.003,720.003,730.003,730.001,588,417
2023-09-113,840.003,875.003,770.003,830.003,830.00982,450
2023-09-083,880.003,955.003,800.003,830.003,830.001,496,737
2023-09-074,090.004,185.003,880.003,940.003,940.004,074,114
2023-09-064,150.004,155.004,005.004,020.004,020.001,710,031
2023-09-054,200.004,240.004,080.004,160.004,160.003,753,813
2023-09-044,520.004,550.004,280.004,285.004,285.002,333,386
2023-09-014,745.004,760.004,480.004,520.004,520.002,873,905
2023-08-315,010.005,030.004,705.004,740.004,740.004,087,749
2023-08-305,120.005,170.004,915.004,925.004,925.003,381,100
2023-08-295,310.005,500.005,100.005,100.005,100.009,684,894
2023-08-285,040.005,540.004,900.005,500.005,500.0014,758,660
2023-08-255,330.005,490.004,880.005,050.005,050.007,362,801
2023-08-244,735.005,970.004,700.005,260.005,260.0032,256,881
2023-08-234,985.006,150.004,905.005,130.005,130.0054,366,953
2023-08-225,880.005,970.004,450.004,890.004,890.0032,725,711
2023-08-216,080.006,250.006,010.006,250.006,250.009,597,453
2023-08-184,185.004,815.003,930.004,815.004,815.0027,773,131
2023-08-173,255.004,085.003,230.003,705.003,705.0012,905,340
2023-08-163,250.003,500.003,245.003,315.003,315.00388,699
2023-08-143,500.003,500.003,280.003,330.003,330.00559,738
2023-08-113,440.003,535.003,440.003,480.003,480.00302,750
2023-08-103,430.003,485.003,405.003,445.003,445.00214,700
2023-08-093,445.003,500.003,400.003,460.003,460.00211,412
2023-08-083,525.003,530.003,415.003,415.003,415.00306,785
2023-08-073,570.003,645.003,465.003,490.003,490.00510,421
2023-08-043,605.003,640.003,540.003,595.003,595.00415,732
2023-08-033,805.003,845.003,550.003,600.003,600.001,011,546
2023-08-023,650.003,835.003,650.003,720.003,720.001,106,202
← NewerPage 13 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.