Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 267320.KQ stock page

Naintech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,595.003,595.003,475.003,520.003,520.00589,760
2022-11-103,440.003,575.003,400.003,490.003,490.00531,221
2022-11-093,400.003,500.003,390.003,490.003,490.00632,721
2022-11-083,405.003,445.003,385.003,400.003,400.00277,849
2022-11-073,360.003,425.003,355.003,415.003,415.00409,095
2022-11-043,380.003,395.003,290.003,350.003,350.00364,438
2022-11-033,310.003,435.003,255.003,375.003,375.001,610,711
2022-11-023,455.003,480.003,325.003,340.003,340.00630,873
2022-11-013,380.003,475.003,370.003,435.003,435.00336,338
2022-10-313,370.003,430.003,330.003,375.003,375.00484,348
2022-10-283,440.003,480.003,310.003,330.003,330.00330,675
2022-10-273,280.003,490.003,280.003,450.003,450.00959,363
2022-10-263,310.003,365.003,230.003,295.003,295.00442,180
2022-10-253,355.003,415.003,310.003,330.003,330.00349,641
2022-10-243,415.003,455.003,330.003,355.003,355.00486,418
2022-10-213,480.003,525.003,330.003,330.003,330.00706,259
2022-10-203,475.003,790.003,455.003,520.003,520.005,080,611
2022-10-193,195.003,820.003,150.003,420.003,420.0015,051,560
2022-10-183,180.003,210.003,100.003,145.003,145.00274,322
2022-10-173,080.003,130.003,000.003,090.003,090.00156,695
2022-10-143,110.003,155.003,070.003,105.003,105.00280,951
2022-10-133,105.003,115.003,000.003,070.003,070.00175,814
2022-10-123,025.003,190.003,025.003,100.003,100.00201,052
2022-10-113,190.003,190.002,995.003,095.003,095.00252,400
2022-10-073,180.003,240.003,155.003,205.003,205.00158,598
2022-10-063,025.003,250.003,025.003,200.003,200.00468,613
2022-10-053,175.003,185.003,000.003,030.003,030.00251,058
2022-10-043,005.003,070.002,995.003,065.003,065.00176,291
2022-09-302,870.002,995.002,870.002,960.002,960.00297,797
2022-09-293,035.003,195.002,970.002,980.002,980.00304,298
2022-09-283,155.003,300.002,955.002,995.002,995.00503,428
2022-09-273,250.003,320.003,110.003,215.003,215.00419,384
2022-09-263,400.003,445.003,200.003,250.003,250.00471,999
2022-09-233,550.003,630.003,455.003,500.003,500.00423,077
2022-09-223,525.003,610.003,480.003,595.003,595.00450,632
2022-09-213,665.003,710.003,560.003,595.003,595.00402,691
2022-09-203,735.003,820.003,690.003,710.003,710.00594,651
2022-09-193,785.003,795.003,630.003,635.003,635.00452,833
2022-09-163,785.003,865.003,740.003,750.003,750.00819,006
2022-09-153,855.004,045.003,770.003,810.003,810.002,735,000
2022-09-143,700.003,820.003,625.003,820.003,820.00585,482
2022-09-133,825.003,910.003,745.003,830.003,830.001,213,418
2022-09-084,000.004,000.003,750.003,825.003,825.001,709,052
2022-09-073,720.003,945.003,640.003,860.003,860.002,635,343
2022-09-063,610.003,735.003,600.003,690.003,690.00598,935
2022-09-053,560.003,620.003,525.003,535.003,535.00269,330
2022-09-023,700.003,715.003,590.003,610.003,610.00309,676
2022-09-013,755.003,755.003,615.003,615.003,615.00351,264
2022-08-313,685.003,830.003,670.003,730.003,730.00876,251
2022-08-303,670.003,800.003,660.003,710.003,710.00631,921
2022-08-293,580.003,715.003,510.003,640.003,640.00547,958
2022-08-263,715.003,820.003,715.003,715.003,715.00543,738
2022-08-253,685.003,740.003,675.003,700.003,700.00296,486
2022-08-243,675.003,685.003,620.003,685.003,685.00281,350
2022-08-233,560.003,785.003,560.003,630.003,630.00755,457
2022-08-223,605.003,865.003,570.003,655.003,655.001,018,520
2022-08-193,725.003,860.003,660.003,665.003,665.00512,945
2022-08-183,740.003,800.003,665.003,735.003,735.00468,647
2022-08-173,880.003,905.003,790.003,790.003,790.00620,414
2022-08-163,995.004,010.003,880.003,890.003,890.00824,077
← NewerPage 17 of 21 · 1,224 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.