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
2023-05-043,430.003,460.003,300.003,370.003,370.00198,459
2023-05-033,370.003,510.003,370.003,430.003,430.00200,226
2023-05-023,480.003,500.003,455.003,480.003,480.00174,105
2023-04-283,495.003,680.003,420.003,455.003,455.001,337,322
2023-04-273,370.003,480.003,100.003,460.003,460.00538,575
2023-04-263,410.003,470.003,340.003,375.003,375.00296,190
2023-04-253,540.003,540.003,340.003,410.003,410.00612,271
2023-04-243,625.003,625.003,460.003,540.003,540.00625,186
2023-04-213,760.003,760.003,595.003,615.003,615.00759,769
2023-04-203,965.003,995.003,705.003,760.003,760.001,470,061
2023-04-193,910.003,955.003,830.003,955.003,955.001,772,935
2023-04-183,745.003,950.003,670.003,930.003,930.004,168,461
2023-04-173,705.003,745.003,620.003,725.003,725.00559,746
2023-04-143,745.003,750.003,665.003,675.003,675.00465,485
2023-04-133,660.003,750.003,630.003,715.003,715.00577,650
2023-04-123,700.003,765.003,650.003,685.003,685.00643,082
2023-04-113,710.003,755.003,610.003,695.003,695.00707,894
2023-04-103,630.003,860.003,595.003,705.003,705.001,891,495
2023-04-073,690.003,720.003,605.003,630.003,630.00506,263
2023-04-063,765.003,765.003,635.003,690.003,690.00529,174
2023-04-053,665.003,815.003,655.003,765.003,765.00891,614
2023-04-043,820.003,840.003,695.003,700.003,700.001,001,363
2023-04-034,085.004,085.003,790.003,820.003,820.003,273,011
2023-03-313,755.003,785.003,660.003,680.003,680.001,057,238
2023-03-303,880.003,980.003,725.003,745.003,745.002,867,179
2023-03-293,700.003,770.003,635.003,745.003,745.001,504,135
2023-03-283,655.003,915.003,560.003,710.003,710.006,105,626
2023-03-273,560.003,615.003,500.003,540.003,540.001,515,281
2023-03-243,435.003,695.003,405.003,695.003,695.002,858,764
2023-03-233,410.003,585.003,335.003,440.003,440.001,042,525
2023-03-223,535.003,540.003,410.003,430.003,430.00586,973
2023-03-213,430.003,515.003,430.003,500.003,500.00752,907
2023-03-203,400.003,735.003,390.003,420.003,420.004,748,096
2023-03-173,335.003,440.003,275.003,395.003,395.00850,118
2023-03-163,240.003,310.003,200.003,295.003,295.00479,734
2023-03-153,200.003,300.003,200.003,275.003,275.00361,653
2023-03-143,300.003,340.003,130.003,165.003,165.00541,750
2023-03-133,265.003,510.003,135.003,295.003,295.002,750,270
2023-03-103,330.003,350.003,205.003,240.003,240.00508,421
2023-03-093,355.003,445.003,340.003,380.003,380.00529,581
2023-03-083,395.003,465.003,360.003,360.003,360.00657,581
2023-03-073,455.003,480.003,375.003,440.003,440.001,168,812
2023-03-063,490.003,720.003,415.003,530.003,530.008,149,358
2023-03-033,265.003,365.003,250.003,330.003,330.001,241,408
2023-03-023,240.003,300.003,215.003,250.003,250.00435,297
2023-02-283,300.003,330.003,210.003,240.003,240.00767,311
2023-02-273,180.003,210.003,080.003,210.003,210.00218,229
2023-02-243,250.003,260.003,160.003,195.003,195.00236,454
2023-02-233,220.003,255.003,180.003,250.003,250.00269,355
2023-02-223,245.003,260.003,175.003,190.003,190.00217,170
2023-02-213,225.003,265.003,210.003,255.003,255.00254,470
2023-02-203,220.003,270.003,165.003,225.003,225.00166,738
2023-02-173,150.003,245.003,150.003,225.003,225.00151,323
2023-02-163,200.003,225.003,155.003,220.003,220.00185,965
2023-02-153,205.003,250.003,120.003,155.003,155.00296,317
2023-02-143,240.003,280.003,220.003,220.003,220.00267,172
2023-02-133,280.003,310.003,240.003,240.003,240.00390,419
2023-02-103,220.003,390.003,220.003,240.003,240.00821,948
2023-02-093,235.003,265.003,210.003,250.003,250.00200,044
2023-02-083,280.003,280.003,230.003,230.003,230.00189,060
← NewerPage 15 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.