Naintech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 3,230.00 | 3,380.00 | 3,220.00 | 3,360.00 | 3,360.00 | 466,136 |
| 2022-02-17 | 3,325.00 | 3,405.00 | 3,210.00 | 3,315.00 | 3,315.00 | 935,151 |
| 2022-02-16 | 3,250.00 | 3,310.00 | 3,180.00 | 3,305.00 | 3,305.00 | 828,324 |
| 2022-02-15 | 3,295.00 | 3,295.00 | 3,115.00 | 3,130.00 | 3,130.00 | 1,094,212 |
| 2022-02-14 | 3,470.00 | 3,470.00 | 3,275.00 | 3,295.00 | 3,295.00 | 1,227,875 |
| 2022-02-11 | 3,675.00 | 3,730.00 | 3,565.00 | 3,600.00 | 3,600.00 | 934,930 |
| 2022-02-10 | 3,950.00 | 3,955.00 | 3,725.00 | 3,760.00 | 3,760.00 | 1,166,014 |
| 2022-02-09 | 4,030.00 | 4,035.00 | 3,920.00 | 3,925.00 | 3,925.00 | 875,623 |
| 2022-02-08 | 4,115.00 | 4,155.00 | 3,905.00 | 3,960.00 | 3,960.00 | 1,515,036 |
| 2022-02-07 | 4,165.00 | 4,285.00 | 4,090.00 | 4,130.00 | 4,130.00 | 1,989,044 |
| 2022-02-04 | 3,965.00 | 4,245.00 | 3,905.00 | 4,120.00 | 4,120.00 | 3,693,707 |
| 2022-02-03 | 3,845.00 | 4,220.00 | 3,770.00 | 3,980.00 | 3,980.00 | 6,137,049 |
| 2022-01-28 | 3,970.00 | 3,970.00 | 3,620.00 | 3,780.00 | 3,780.00 | 4,421,131 |
| 2022-01-27 | 4,935.00 | 4,935.00 | 4,040.00 | 4,045.00 | 4,045.00 | 8,221,059 |
| 2022-01-26 | 4,980.00 | 5,240.00 | 4,850.00 | 5,180.00 | 5,180.00 | 7,300,125 |
| 2022-01-25 | 5,460.00 | 5,510.00 | 4,935.00 | 5,060.00 | 5,060.00 | 4,485,435 |
| 2022-01-24 | 5,210.00 | 5,650.00 | 5,050.00 | 5,580.00 | 5,580.00 | 12,491,730 |
| 2022-01-21 | 5,530.00 | 5,780.00 | 5,110.00 | 5,320.00 | 5,320.00 | 7,211,693 |
| 2022-01-20 | 5,450.00 | 5,730.00 | 5,400.00 | 5,730.00 | 5,730.00 | 3,265,718 |
| 2022-01-19 | 5,360.00 | 5,510.00 | 5,330.00 | 5,370.00 | 5,370.00 | 2,357,696 |
| 2022-01-18 | 5,720.00 | 5,720.00 | 5,510.00 | 5,510.00 | 5,510.00 | 3,423,805 |
| 2022-01-17 | 5,940.00 | 6,530.00 | 5,660.00 | 5,920.00 | 5,920.00 | 44,713,770 |
| 2022-01-14 | 5,860.00 | 6,090.00 | 5,620.00 | 5,910.00 | 5,910.00 | 43,735,121 |
| 2022-01-13 | 4,500.00 | 5,600.00 | 4,500.00 | 5,600.00 | 5,600.00 | 26,267,736 |
| 2022-01-12 | 4,650.00 | 4,650.00 | 4,290.00 | 4,315.00 | 4,315.00 | 1,226,172 |
| 2022-01-11 | 4,100.00 | 4,300.00 | 3,970.00 | 4,290.00 | 4,290.00 | 814,118 |
| 2022-01-10 | 4,340.00 | 4,340.00 | 3,980.00 | 4,090.00 | 4,090.00 | 659,248 |
| 2022-01-07 | 4,440.00 | 4,465.00 | 4,315.00 | 4,315.00 | 4,315.00 | 391,421 |
| 2022-01-06 | 4,450.00 | 4,460.00 | 4,330.00 | 4,440.00 | 4,440.00 | 493,693 |
| 2022-01-05 | 4,470.00 | 4,500.00 | 4,370.00 | 4,470.00 | 4,470.00 | 607,151 |
| 2022-01-04 | 4,275.00 | 4,470.00 | 4,200.00 | 4,470.00 | 4,470.00 | 1,179,345 |
| 2022-01-03 | 4,320.00 | 4,330.00 | 4,195.00 | 4,270.00 | 4,270.00 | 592,409 |
| 2021-12-30 | 4,115.00 | 4,270.00 | 4,070.00 | 4,240.00 | 4,240.00 | 826,362 |
| 2021-12-29 | 4,025.00 | 4,115.00 | 4,010.00 | 4,110.00 | 4,110.00 | 477,852 |
| 2021-12-28 | 3,990.00 | 4,060.00 | 3,950.00 | 4,015.00 | 4,015.00 | 511,462 |
| 2021-12-27 | 3,750.00 | 4,200.00 | 3,750.00 | 4,035.00 | 4,035.00 | 2,258,136 |
| 2021-12-24 | 3,710.00 | 3,845.00 | 3,680.00 | 3,735.00 | 3,735.00 | 304,870 |
| 2021-12-23 | 3,690.00 | 3,805.00 | 3,650.00 | 3,675.00 | 3,675.00 | 184,503 |
| 2021-12-22 | 3,660.00 | 3,745.00 | 3,600.00 | 3,675.00 | 3,675.00 | 194,861 |
| 2021-12-21 | 3,780.00 | 3,790.00 | 3,480.00 | 3,690.00 | 3,690.00 | 318,751 |
| 2021-12-20 | 3,815.00 | 3,840.00 | 3,755.00 | 3,780.00 | 3,780.00 | 204,556 |
| 2021-12-17 | 3,750.00 | 3,890.00 | 3,670.00 | 3,790.00 | 3,790.00 | 548,196 |
| 2021-12-16 | 3,630.00 | 3,815.00 | 3,630.00 | 3,745.00 | 3,745.00 | 758,559 |
| 2021-12-15 | 3,660.00 | 3,785.00 | 3,540.00 | 3,610.00 | 3,610.00 | 1,014,546 |
| 2021-12-14 | 3,430.00 | 3,630.00 | 3,380.00 | 3,605.00 | 3,605.00 | 715,984 |
| 2021-12-13 | 3,365.00 | 3,555.00 | 3,365.00 | 3,440.00 | 3,440.00 | 903,147 |
| 2021-12-10 | 3,150.00 | 3,580.00 | 3,145.00 | 3,360.00 | 3,360.00 | 2,416,989 |
| 2021-12-09 | 3,155.00 | 3,275.00 | 3,130.00 | 3,185.00 | 3,185.00 | 378,515 |
| 2021-12-08 | 3,205.00 | 3,215.00 | 3,130.00 | 3,155.00 | 3,155.00 | 325,939 |
| 2021-12-07 | 3,170.00 | 3,225.00 | 3,135.00 | 3,155.00 | 3,155.00 | 668,016 |
| 2021-12-06 | 2,820.00 | 3,625.00 | 2,820.00 | 3,170.00 | 3,170.00 | 5,935,991 |
| 2021-12-03 | 2,885.00 | 2,900.00 | 2,800.00 | 2,890.00 | 2,890.00 | 67,143 |
| 2021-12-02 | 2,705.00 | 2,815.00 | 2,650.00 | 2,795.00 | 2,795.00 | 61,947 |
| 2021-12-01 | 2,580.00 | 2,745.00 | 2,580.00 | 2,705.00 | 2,705.00 | 116,505 |
| 2021-11-30 | 2,860.00 | 2,940.00 | 2,630.00 | 2,630.00 | 2,630.00 | 324,654 |
| 2021-11-29 | 2,770.00 | 3,005.00 | 2,770.00 | 2,845.00 | 2,845.00 | 237,186 |
| 2021-11-26 | 3,060.00 | 3,115.00 | 2,975.00 | 2,975.00 | 2,975.00 | 144,987 |
| 2021-11-25 | 3,145.00 | 3,145.00 | 3,030.00 | 3,055.00 | 3,055.00 | 81,889 |
| 2021-11-24 | 3,200.00 | 3,200.00 | 3,095.00 | 3,095.00 | 3,095.00 | 91,937 |
| 2021-11-23 | 3,190.00 | 3,200.00 | 3,110.00 | 3,190.00 | 3,190.00 | 96,774 |
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.