See inside every stock. Pro
WatchlistPro
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%WTI99.71▲ 2.64%
← 267320.KQ stock page

Naintech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,265.003,295.003,170.003,295.003,295.00814,639
2022-05-173,210.003,380.003,145.003,185.003,185.001,156,699
2022-05-163,535.003,535.003,200.003,210.003,210.004,109,305
2022-05-132,995.003,280.002,970.003,080.003,080.001,903,799
2022-05-122,950.003,020.002,890.002,995.002,995.00188,766
2022-05-112,850.003,050.002,850.002,990.002,990.00194,607
2022-05-102,865.002,980.002,825.002,890.002,890.00168,019
2022-05-092,990.003,035.002,900.002,930.002,930.00211,987
2022-05-062,980.002,990.002,925.002,965.002,965.00138,908
2022-05-043,045.003,085.002,995.003,005.003,005.00177,147
2022-05-033,085.003,130.003,060.003,065.003,065.00128,596
2022-05-022,960.003,100.002,955.003,085.003,085.00186,635
2022-04-293,000.003,095.002,995.003,000.003,000.00304,744
2022-04-282,970.002,995.002,875.002,950.002,950.00301,619
2022-04-272,925.003,010.002,925.002,950.002,950.00500,631
2022-04-263,045.003,100.003,015.003,025.003,025.00275,739
2022-04-253,075.003,115.003,020.003,040.003,040.00267,984
2022-04-223,170.003,180.003,125.003,130.003,130.00241,233
2022-04-213,185.003,220.003,170.003,175.003,175.00352,343
2022-04-203,180.003,220.003,175.003,185.003,185.00207,054
2022-04-193,205.003,230.003,170.003,200.003,200.00225,202
2022-04-183,190.003,220.003,170.003,185.003,185.00212,027
2022-04-153,205.003,240.003,180.003,230.003,230.00189,715
2022-04-143,260.003,260.003,175.003,215.003,215.00176,503
2022-04-133,175.003,230.003,175.003,215.003,215.00160,647
2022-04-123,240.003,240.003,185.003,190.003,190.00194,629
2022-04-113,245.003,300.003,230.003,230.003,230.00176,368
2022-04-083,210.003,350.003,210.003,265.003,265.00201,760
2022-04-073,305.003,330.003,230.003,240.003,240.00366,826
2022-04-063,310.003,380.003,310.003,330.003,330.00276,847
2022-04-053,340.003,390.003,335.003,335.003,335.00333,498
2022-04-043,365.003,365.003,300.003,335.003,335.00265,945
2022-04-013,380.003,380.003,325.003,330.003,330.00270,673
2022-03-313,350.003,395.003,320.003,390.003,390.00308,918
2022-03-303,460.003,460.003,345.003,370.003,370.00366,068
2022-03-293,510.003,510.003,350.003,405.003,405.00447,126
2022-03-283,550.003,550.003,415.003,450.003,450.00434,342
2022-03-253,530.003,570.003,500.003,530.003,530.00680,595
2022-03-243,475.003,510.003,420.003,500.003,500.00394,916
2022-03-233,545.003,555.003,470.003,470.003,470.00521,725
2022-03-223,450.003,620.003,420.003,540.003,540.001,688,495
2022-03-213,400.003,735.003,380.003,480.003,480.002,663,707
2022-03-183,445.003,445.003,355.003,380.003,380.00297,092
2022-03-173,380.003,435.003,360.003,395.003,395.00522,815
2022-03-163,350.003,450.003,250.003,340.003,340.001,057,075
2022-03-153,240.003,275.003,200.003,250.003,250.00336,455
2022-03-143,310.003,320.003,200.003,240.003,240.00619,577
2022-03-113,410.003,460.003,325.003,355.003,355.00612,233
2022-03-103,510.003,535.003,405.003,405.003,405.00732,512
2022-03-083,700.003,700.003,445.003,455.003,455.001,511,352
2022-03-073,550.004,130.003,540.003,725.003,725.009,851,480
2022-03-043,600.004,255.003,405.003,540.003,540.0010,645,510
2022-03-033,350.003,460.003,340.003,455.003,455.00584,107
2022-03-023,295.003,425.003,260.003,355.003,355.00507,719
2022-02-283,210.003,315.003,180.003,300.003,300.00367,516
2022-02-253,200.003,295.003,185.003,250.003,250.00590,976
2022-02-243,275.003,330.003,130.003,140.003,140.00595,035
2022-02-233,290.003,360.003,250.003,315.003,315.00483,342
2022-02-223,270.003,530.003,260.003,270.003,270.001,100,935
2022-02-213,285.003,420.003,250.003,395.003,395.00384,890
← NewerPage 19 of 21 · 1,228 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.