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
2022-08-124,105.004,110.003,990.003,995.003,995.001,423,291
2022-08-113,985.004,070.003,915.004,020.004,020.001,568,172
2022-08-103,840.004,075.003,840.003,965.003,965.003,106,844
2022-08-093,895.003,920.003,820.003,870.003,870.00547,409
2022-08-083,855.003,905.003,810.003,880.003,880.00534,615
2022-08-054,055.004,145.003,715.003,885.003,885.002,654,721
2022-08-044,075.004,080.004,010.004,030.004,030.001,340,358
2022-08-033,920.004,180.003,890.004,140.004,140.004,326,843
2022-08-024,000.004,065.003,875.003,885.003,885.001,533,888
2022-08-013,880.004,075.003,875.003,965.003,965.003,798,460
2022-07-293,910.004,015.003,860.003,865.003,865.002,044,570
2022-07-283,875.003,955.003,800.003,875.003,875.001,349,009
2022-07-273,990.004,030.003,825.003,830.003,830.002,701,417
2022-07-263,880.003,885.003,780.003,830.003,830.00856,622
2022-07-253,750.003,930.003,705.003,850.003,850.001,794,199
2022-07-223,800.003,955.003,770.003,780.003,780.002,796,358
2022-07-213,740.003,810.003,705.003,770.003,770.00979,823
2022-07-203,850.003,855.003,740.003,740.003,740.00989,246
2022-07-193,790.003,895.003,735.003,790.003,790.002,425,457
2022-07-183,615.003,895.003,570.003,870.003,870.006,650,389
2022-07-153,455.003,600.003,360.003,545.003,545.00922,991
2022-07-143,455.003,600.003,405.003,465.003,465.00927,453
2022-07-133,410.003,520.003,385.003,455.003,455.00464,434
2022-07-123,600.003,600.003,420.003,460.003,460.00854,078
2022-07-113,570.003,820.003,475.003,700.003,700.002,518,830
2022-07-083,645.003,670.003,540.003,605.003,605.001,115,729
2022-07-073,570.003,750.003,535.003,610.003,610.002,052,255
2022-07-063,630.003,800.003,450.003,450.003,450.005,540,172
2022-07-053,220.003,535.003,210.003,400.003,400.002,630,726
2022-07-043,380.003,410.003,160.003,200.003,200.00806,619
2022-07-013,600.003,625.003,335.003,345.003,345.001,495,024
2022-06-303,940.003,950.003,645.003,645.003,645.002,117,316
2022-06-293,950.004,050.003,915.003,930.003,930.001,533,437
2022-06-284,105.004,280.004,050.004,160.004,160.002,818,348
2022-06-273,965.004,190.003,900.004,155.004,155.003,634,864
2022-06-243,840.004,210.003,815.003,970.003,970.003,700,282
2022-06-234,060.004,090.003,625.004,020.004,020.003,408,825
2022-06-224,245.004,300.004,055.004,055.004,055.002,667,673
2022-06-214,030.004,380.003,805.004,370.004,370.005,215,690
2022-06-204,260.004,280.003,910.003,980.003,980.003,285,761
2022-06-174,225.004,360.004,150.004,340.004,340.003,796,300
2022-06-164,730.004,750.004,325.004,485.004,485.0019,120,721
2022-06-154,530.004,750.004,165.004,350.004,350.0020,511,029
2022-06-144,350.004,780.004,010.004,120.004,120.0050,920,461
2022-06-134,050.004,055.003,770.003,770.003,770.003,256,307
2022-06-104,550.004,670.004,095.004,095.004,095.009,937,766
2022-06-094,390.004,740.004,205.004,325.004,325.0024,126,160
2022-06-084,280.004,370.004,105.004,290.004,290.0011,255,970
2022-06-073,675.004,555.003,560.004,285.004,285.0047,084,559
2022-06-033,775.003,810.003,670.003,680.003,680.001,387,350
2022-06-023,715.003,810.003,690.003,730.003,730.001,325,813
2022-05-313,740.003,880.003,695.003,750.003,750.005,998,935
2022-05-303,605.003,820.003,605.003,635.003,635.003,434,491
2022-05-273,790.003,885.003,600.003,615.003,615.004,256,731
2022-05-263,670.004,070.003,610.003,750.003,750.0017,579,980
2022-05-253,520.003,955.003,380.003,640.003,640.0024,203,369
2022-05-243,190.003,950.003,100.003,475.003,475.0028,955,730
2022-05-233,260.003,260.003,150.003,160.003,160.00480,489
2022-05-203,330.003,335.003,235.003,260.003,260.00664,615
2022-05-193,155.003,310.003,125.003,310.003,310.00563,957
← NewerPage 18 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.