Naintech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 3,140.00 | 3,300.00 | 3,095.00 | 3,195.00 | 3,195.00 | 164,438 |
| 2021-11-19 | 3,010.00 | 3,300.00 | 3,010.00 | 3,140.00 | 3,140.00 | 281,967 |
| 2021-11-18 | 3,060.00 | 3,065.00 | 3,010.00 | 3,030.00 | 3,030.00 | 62,623 |
| 2021-11-17 | 3,190.00 | 3,190.00 | 3,005.00 | 3,065.00 | 3,065.00 | 101,322 |
| 2021-11-16 | 3,040.00 | 3,185.00 | 3,040.00 | 3,140.00 | 3,140.00 | 114,511 |
| 2021-11-15 | 3,085.00 | 3,105.00 | 2,905.00 | 3,085.00 | 3,085.00 | 64,113 |
| 2021-11-12 | 2,990.00 | 3,105.00 | 2,990.00 | 3,065.00 | 3,065.00 | 61,311 |
| 2021-11-11 | 3,000.00 | 3,100.00 | 2,995.00 | 3,010.00 | 3,010.00 | 97,260 |
| 2021-11-10 | 3,080.00 | 3,150.00 | 3,020.00 | 3,020.00 | 3,020.00 | 129,786 |
| 2021-11-09 | 3,095.00 | 3,400.00 | 3,080.00 | 3,145.00 | 3,145.00 | 352,051 |
| 2021-11-08 | 3,035.00 | 3,245.00 | 2,980.00 | 3,155.00 | 3,155.00 | 201,091 |
| 2021-11-05 | 3,080.00 | 3,100.00 | 2,980.00 | 3,020.00 | 3,020.00 | 100,601 |
| 2021-11-04 | 3,170.00 | 3,220.00 | 3,070.00 | 3,070.00 | 3,070.00 | 92,922 |
| 2021-11-03 | 3,215.00 | 3,240.00 | 3,155.00 | 3,170.00 | 3,170.00 | 59,277 |
| 2021-11-02 | 3,160.00 | 3,240.00 | 3,160.00 | 3,210.00 | 3,210.00 | 51,817 |
| 2021-11-01 | 3,195.00 | 3,195.00 | 3,100.00 | 3,160.00 | 3,160.00 | 93,816 |
| 2021-10-29 | 3,255.00 | 3,285.00 | 3,215.00 | 3,230.00 | 3,230.00 | 103,927 |
| 2021-10-28 | 3,255.00 | 3,300.00 | 3,225.00 | 3,235.00 | 3,235.00 | 117,437 |
| 2021-10-27 | 3,310.00 | 3,340.00 | 3,265.00 | 3,265.00 | 3,265.00 | 73,410 |
| 2021-10-26 | 3,300.00 | 3,330.00 | 3,275.00 | 3,315.00 | 3,315.00 | 65,513 |
| 2021-10-25 | 3,335.00 | 3,340.00 | 3,200.00 | 3,310.00 | 3,310.00 | 163,101 |
| 2021-10-22 | 3,310.00 | 3,385.00 | 3,275.00 | 3,300.00 | 3,300.00 | 101,642 |
| 2021-10-21 | 3,280.00 | 3,380.00 | 3,275.00 | 3,335.00 | 3,335.00 | 206,027 |
| 2021-10-20 | 3,315.00 | 3,395.00 | 3,270.00 | 3,270.00 | 3,270.00 | 143,373 |
| 2021-10-19 | 3,180.00 | 3,370.00 | 3,160.00 | 3,335.00 | 3,335.00 | 179,341 |
| 2021-10-18 | 3,215.00 | 3,260.00 | 3,160.00 | 3,190.00 | 3,190.00 | 126,040 |
| 2021-10-15 | 3,215.00 | 3,220.00 | 3,135.00 | 3,210.00 | 3,210.00 | 98,862 |
| 2021-10-14 | 3,040.00 | 3,160.00 | 3,040.00 | 3,140.00 | 3,140.00 | 124,878 |
← NewerPage 21 of 21 · 1,228 trading days
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.