Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 267320.KQ stock page

Naintech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-202,965.003,210.002,930.003,060.003,060.003,705,451
2026-01-192,800.003,040.002,795.002,955.002,955.001,848,359
2026-01-162,905.003,000.002,830.002,830.002,830.00915,848
2026-01-152,910.002,915.002,855.002,900.002,900.00592,687
2026-01-143,040.003,040.002,890.002,905.002,905.00925,762
2026-01-132,970.003,265.002,940.003,040.003,040.003,880,417
2026-01-122,930.002,940.002,830.002,865.002,865.00715,780
2026-01-092,945.002,955.002,875.002,930.002,930.00511,333
2026-01-083,035.003,040.002,945.002,945.002,945.00524,885
2026-01-073,160.003,200.003,000.003,020.003,020.00765,120
2026-01-063,050.003,215.003,035.003,145.003,145.001,446,448
2026-01-052,985.003,040.002,970.003,010.003,010.00480,521
2026-01-022,895.002,985.002,865.002,985.002,985.00488,527
2025-12-302,910.002,940.002,870.002,890.002,890.00378,283
2025-12-292,845.002,975.002,780.002,965.002,965.00684,431
2025-12-262,935.002,940.002,800.002,850.002,850.001,004,736
2025-12-243,000.003,000.002,930.002,935.002,935.00477,994
2025-12-233,095.003,095.002,955.002,960.002,960.00681,005
2025-12-223,020.003,080.003,000.003,070.003,070.00346,571
2025-12-192,975.003,025.002,935.002,995.002,995.00489,597
2025-12-182,930.003,045.002,925.002,970.002,970.00587,612
2025-12-173,080.003,110.003,010.003,030.003,030.00526,315
2025-12-163,190.003,190.003,050.003,055.003,055.00870,206
2025-12-153,110.003,195.003,050.003,190.003,190.00481,417
2025-12-123,080.003,180.003,055.003,140.003,140.00753,540
2025-12-113,105.003,135.003,060.003,080.003,080.00677,465
2025-12-103,130.003,145.003,095.003,100.003,100.00818,307
2025-12-093,260.003,260.003,060.003,115.003,115.002,189,782
2025-12-083,295.003,375.003,257.003,320.003,320.00935,095
2025-12-053,250.003,340.003,210.003,290.003,290.00654,581
2025-12-043,295.003,320.003,235.003,250.003,250.00561,488
2025-12-033,345.003,350.003,295.003,295.003,295.00542,346
2025-12-023,305.003,390.003,285.003,315.003,315.00650,636
2025-12-013,345.003,400.003,255.003,260.003,260.00744,475
2025-11-283,230.003,300.003,200.003,300.003,300.00566,403
2025-11-273,345.003,345.003,197.003,205.003,205.00619,656
2025-11-263,230.003,330.003,225.003,325.003,325.00578,022
2025-11-253,215.003,310.003,190.003,215.003,215.00795,099
2025-11-243,175.003,230.003,085.003,140.003,140.00490,713
2025-11-213,175.003,225.003,110.003,115.003,115.00895,413
2025-11-203,250.003,320.003,250.003,305.003,305.00548,250
2025-11-193,260.003,300.003,160.003,200.003,200.00800,424
2025-11-183,415.003,440.003,250.003,265.003,265.001,065,461
2025-11-173,400.003,580.003,315.003,405.003,405.001,834,161
2025-11-143,505.003,540.003,320.003,330.003,330.001,672,045
2025-11-133,645.003,645.003,520.003,600.003,600.00958,076
2025-11-123,660.003,740.003,620.003,650.003,650.00765,669
2025-11-113,740.003,940.003,600.003,655.003,655.001,506,910
2025-11-103,620.003,880.003,565.003,735.003,735.001,798,113
2025-11-073,650.003,750.003,565.003,615.003,615.001,378,556
2025-11-063,990.004,065.003,740.003,760.003,760.001,653,492
2025-11-053,950.003,950.003,700.003,895.003,895.002,429,859
2025-11-044,170.004,265.003,940.004,030.004,030.002,501,286
2025-11-034,150.004,265.004,055.004,110.004,110.002,656,388
2025-10-314,055.004,155.004,025.004,035.004,035.001,977,251
2025-10-304,340.004,445.004,120.004,120.004,120.004,088,577
2025-10-294,565.004,570.004,345.004,355.004,355.002,865,818
2025-10-284,370.004,720.004,320.004,565.004,565.006,424,015
2025-10-274,230.004,485.004,200.004,360.004,360.005,153,174
2025-10-244,025.004,330.004,015.004,185.004,185.006,073,681
← NewerPage 4 of 5 · 244 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.