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
2025-10-234,020.004,065.003,960.003,985.003,985.001,687,681
2025-10-223,965.004,180.003,920.004,040.004,040.005,285,207
2025-10-214,030.004,080.003,900.003,920.003,920.003,378,791
2025-10-203,915.004,100.003,867.004,020.004,020.006,596,807
2025-10-173,600.004,055.003,550.003,880.003,880.0012,795,470
2025-10-163,665.003,715.003,525.003,675.003,675.005,499,386
2025-10-153,270.003,775.003,215.003,675.003,675.0015,434,360
2025-10-143,195.003,345.003,160.003,245.003,245.001,603,170
2025-10-133,155.003,265.003,105.003,195.003,195.00778,571
2025-10-103,195.003,235.003,120.003,215.003,215.00682,212
2025-10-023,120.003,220.003,105.003,190.003,190.00667,441
2025-10-013,100.003,140.003,080.003,120.003,120.00340,931
2025-09-303,145.003,160.003,095.003,095.003,095.00354,324
2025-09-293,070.003,160.003,070.003,145.003,145.00512,605
2025-09-263,185.003,185.003,000.003,025.003,025.001,446,823
2025-09-253,185.003,245.003,150.003,185.003,185.00922,481
2025-09-243,275.003,300.003,195.003,205.003,205.00922,926
2025-09-233,270.003,340.003,270.003,270.003,270.00734,597
2025-09-223,305.003,315.003,260.003,280.003,280.00843,351
2025-09-193,340.003,360.003,300.003,310.003,310.00699,923
2025-09-183,315.003,350.003,300.003,340.003,340.00579,914
2025-09-173,355.003,355.003,280.003,300.003,300.00944,756
2025-09-163,510.003,520.003,335.003,350.003,350.001,656,495
2025-09-153,405.003,655.003,370.003,480.003,480.005,260,404
2025-09-123,300.003,345.003,280.003,330.003,330.00901,398
2025-09-113,290.003,325.003,270.003,275.003,275.00724,844
2025-09-103,320.003,330.003,265.003,275.003,275.001,019,046
2025-09-093,430.003,445.003,290.003,300.003,300.001,120,522
2025-09-083,420.003,465.003,380.003,415.003,415.00814,106
2025-09-053,520.003,540.003,435.003,435.003,435.001,026,842
2025-09-043,315.003,535.003,315.003,515.003,515.002,232,818
2025-09-033,260.003,360.003,260.003,290.003,290.00504,081
2025-09-023,265.003,320.003,245.003,295.003,295.00581,375
2025-09-013,355.003,410.003,265.003,280.003,280.00781,974
2025-08-293,430.003,440.003,350.003,390.003,390.00708,039
2025-08-283,420.003,485.003,400.003,410.003,410.00691,504
2025-08-273,490.003,580.003,440.003,470.003,470.002,007,337
2025-08-263,275.003,540.003,240.003,425.003,425.003,205,670
2025-08-253,310.003,370.003,265.003,270.003,270.00673,859
2025-08-223,240.003,340.003,205.003,280.003,280.00956,403
2025-08-213,310.003,315.003,220.003,260.003,260.00773,467
2025-08-203,265.003,295.003,160.003,260.003,260.001,163,477
2025-08-193,420.003,430.003,335.003,345.003,345.00849,272
2025-08-183,430.003,475.003,340.003,440.003,440.00906,239
2025-08-143,520.003,580.003,410.003,480.003,480.002,086,640
2025-08-133,795.003,960.003,465.003,535.003,535.0012,659,790
2025-08-123,395.003,395.003,270.003,270.003,270.001,148,330
2025-08-113,305.003,450.003,280.003,395.003,395.001,153,077
2025-08-083,395.003,405.003,315.003,315.003,315.00786,532
2025-08-073,360.003,505.003,305.003,380.003,380.001,362,219
2025-08-063,325.003,445.003,270.003,355.003,355.001,159,088
2025-08-053,295.003,410.003,255.003,325.003,325.001,531,676
2025-08-043,200.003,305.003,145.003,220.003,220.00879,250
2025-08-013,260.003,265.003,120.003,240.003,240.001,837,296
2025-07-313,480.003,510.003,230.003,275.003,275.001,803,841
2025-07-303,360.003,695.003,300.003,460.003,460.002,945,737
2025-07-293,520.003,550.003,380.003,395.003,395.001,929,600
2025-07-283,530.003,560.003,370.003,380.003,380.001,974,231
2025-07-253,600.003,655.003,515.003,515.003,515.001,786,573
2025-07-243,760.003,820.003,620.003,630.003,630.002,009,690
← NewerPage 5 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.