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
2023-02-073,240.003,270.003,220.003,240.003,240.00152,562
2023-02-063,255.003,270.003,210.003,240.003,240.00165,017
2023-02-033,310.003,315.003,255.003,255.003,255.00216,091
2023-02-023,295.003,315.003,280.003,300.003,300.00416,910
2023-02-013,285.003,305.003,240.003,240.003,240.00266,181
2023-01-313,250.003,290.003,230.003,270.003,270.00276,481
2023-01-303,295.003,320.003,250.003,270.003,270.00341,161
2023-01-273,290.003,345.003,225.003,250.003,250.00735,556
2023-01-263,240.003,290.003,205.003,260.003,260.00442,648
2023-01-253,240.003,240.003,185.003,215.003,215.00769,335
2023-01-203,170.003,220.003,140.003,220.003,220.00275,013
2023-01-193,160.003,220.003,135.003,170.003,170.00291,572
2023-01-183,255.003,265.003,190.003,195.003,195.00386,022
2023-01-173,240.003,420.003,170.003,235.003,235.001,965,562
2023-01-163,345.003,530.003,230.003,235.003,235.003,713,402
2023-01-133,195.003,260.003,165.003,185.003,185.001,097,479
2023-01-123,170.003,245.003,150.003,150.003,150.00385,803
2023-01-113,190.003,245.003,135.003,195.003,195.00442,522
2023-01-103,275.003,490.003,125.003,190.003,190.004,861,642
2023-01-092,920.003,125.002,915.003,000.003,000.00669,010
2023-01-062,865.002,930.002,850.002,920.002,920.00103,721
2023-01-052,920.002,945.002,880.002,900.002,900.00159,408
2023-01-042,895.002,925.002,845.002,920.002,920.00114,267
2023-01-032,875.002,895.002,830.002,865.002,865.00148,927
2023-01-022,920.003,050.002,860.002,875.002,875.00158,949
2022-12-292,945.002,995.002,905.002,920.002,920.00205,573
2022-12-283,020.003,040.002,965.002,975.002,975.00150,988
2022-12-273,000.003,030.002,990.003,020.003,020.00141,631
2022-12-263,055.003,055.003,000.003,000.003,000.00144,255
2022-12-233,115.003,115.003,040.003,055.003,055.00215,910
2022-12-223,075.003,280.003,070.003,135.003,135.00758,765
2022-12-213,085.003,120.003,045.003,070.003,070.00146,643
2022-12-203,050.003,340.003,050.003,085.003,085.001,367,343
2022-12-193,095.003,115.003,045.003,045.003,045.00119,854
2022-12-163,110.003,135.003,075.003,095.003,095.00120,290
2022-12-153,180.003,200.003,150.003,150.003,150.00152,619
2022-12-143,185.003,470.003,150.003,195.003,195.001,314,992
2022-12-133,250.003,250.003,120.003,140.003,140.00129,977
2022-12-123,125.003,220.003,050.003,165.003,165.00184,081
2022-12-093,085.003,130.003,035.003,100.003,100.00123,498
2022-12-083,070.003,130.003,050.003,070.003,070.00159,720
2022-12-073,090.003,170.003,065.003,120.003,120.00117,714
2022-12-063,215.003,215.003,055.003,145.003,145.00133,548
2022-12-053,250.003,280.003,195.003,220.003,220.00198,607
2022-12-023,285.003,300.003,250.003,260.003,260.00186,297
2022-12-013,300.003,335.003,280.003,300.003,300.00247,218
2022-11-303,305.003,320.003,265.003,270.003,270.00199,218
2022-11-293,250.003,320.003,230.003,300.003,300.00264,017
2022-11-283,230.003,405.003,220.003,265.003,265.001,339,368
2022-11-253,270.003,285.003,200.003,215.003,215.00182,770
2022-11-243,295.003,295.003,235.003,260.003,260.00146,582
2022-11-233,280.003,330.003,205.003,225.003,225.00231,814
2022-11-223,210.003,250.003,190.003,195.003,195.00202,002
2022-11-213,305.003,305.003,185.003,200.003,200.00414,735
2022-11-183,355.003,380.003,260.003,305.003,305.00316,694
2022-11-173,410.003,430.003,320.003,380.003,380.00214,660
2022-11-163,470.003,475.003,375.003,410.003,410.00299,194
2022-11-153,455.003,475.003,425.003,450.003,450.00214,517
2022-11-143,540.003,540.003,440.003,445.003,445.00451,320
2022-11-113,595.003,595.003,475.003,520.003,520.00589,760
← NewerPage 16 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.