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
2023-08-013,760.003,770.003,635.003,700.003,700.00730,784
2023-07-313,730.003,785.003,620.003,760.003,760.00736,475
2023-07-283,500.003,740.003,440.003,705.003,705.00957,960
2023-07-273,550.003,670.003,435.003,510.003,510.00949,827
2023-07-263,970.004,050.003,480.003,545.003,545.005,257,925
2023-07-253,870.003,870.003,565.003,605.003,605.001,874,083
2023-07-243,765.003,875.003,640.003,840.003,840.001,472,618
2023-07-213,750.003,930.003,705.003,780.003,780.001,131,221
2023-07-203,755.004,020.003,665.003,860.003,860.002,846,656
2023-07-193,820.003,820.003,655.003,710.003,710.001,169,075
2023-07-183,845.003,860.003,720.003,770.003,770.001,429,644
2023-07-173,890.003,975.003,815.003,880.003,880.002,765,816
2023-07-143,615.004,150.003,565.003,885.003,885.0014,202,140
2023-07-133,535.003,620.003,515.003,580.003,580.00605,925
2023-07-123,525.003,580.003,480.003,520.003,520.00534,877
2023-07-113,495.003,545.003,450.003,505.003,505.00498,811
2023-07-103,420.003,465.003,280.003,425.003,425.00315,573
2023-07-073,500.003,535.003,400.003,430.003,430.00372,349
2023-07-063,390.003,610.003,340.003,465.003,465.001,807,871
2023-07-053,450.003,450.003,345.003,375.003,375.00227,898
2023-07-043,405.003,460.003,395.003,415.003,415.00323,429
2023-07-033,260.003,585.003,255.003,405.003,405.001,849,823
2023-06-303,235.003,265.003,175.003,260.003,260.0092,768
2023-06-293,270.003,295.003,200.003,200.003,200.00173,505
2023-06-283,295.003,330.003,265.003,270.003,270.00157,314
2023-06-273,285.003,330.003,280.003,295.003,295.00128,337
2023-06-263,300.003,335.003,255.003,315.003,315.00184,188
2023-06-233,330.003,360.003,305.003,305.003,305.00163,853
2023-06-223,350.003,370.003,270.003,315.003,315.00178,238
2023-06-213,475.003,475.003,350.003,350.003,350.00315,211
2023-06-203,450.003,485.003,420.003,440.003,440.00229,955
2023-06-193,565.003,640.003,485.003,485.003,485.00388,619
2023-06-163,585.003,645.003,555.003,560.003,560.00170,481
2023-06-153,620.003,620.003,545.003,580.003,580.00256,004
2023-06-143,700.003,700.003,525.003,630.003,630.00542,747
2023-06-133,640.003,655.003,535.003,620.003,620.00459,817
2023-06-123,540.003,655.003,485.003,610.003,610.00598,288
2023-06-093,530.003,555.003,500.003,530.003,530.00194,131
2023-06-083,585.003,635.003,520.003,525.003,525.00407,289
2023-06-073,615.003,650.003,565.003,565.003,565.00427,187
2023-06-053,605.003,630.003,500.003,615.003,615.00629,708
2023-06-023,550.003,700.003,510.003,655.003,655.002,156,542
2023-06-013,490.003,825.003,445.003,485.003,485.002,102,441
2023-05-313,460.003,490.003,435.003,480.003,480.00197,614
2023-05-303,510.003,515.003,430.003,460.003,460.00237,398
2023-05-263,430.003,525.003,365.003,505.003,505.00530,234
2023-05-253,475.003,480.003,405.003,405.003,405.00128,718
2023-05-243,480.003,490.003,410.003,445.003,445.00147,028
2023-05-233,470.003,545.003,440.003,515.003,515.00252,575
2023-05-223,390.003,500.003,360.003,470.003,470.00266,920
2023-05-193,355.003,390.003,340.003,360.003,360.00135,669
2023-05-183,320.003,385.003,320.003,360.003,360.00200,689
2023-05-173,300.003,355.003,290.003,305.003,305.00164,106
2023-05-163,310.003,345.003,255.003,290.003,290.00188,613
2023-05-153,305.003,635.003,225.003,295.003,295.00989,523
2023-05-123,350.003,370.003,290.003,305.003,305.00204,532
2023-05-113,355.003,405.003,340.003,350.003,350.00178,975
2023-05-103,410.003,470.003,350.003,360.003,360.00250,098
2023-05-093,375.003,520.003,310.003,440.003,440.00451,662
2023-05-083,465.003,465.003,370.003,375.003,375.00149,489
← NewerPage 14 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.