Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 267320.KQ stock page

Naintech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-243,760.003,820.003,620.003,630.003,630.002,009,690
2025-07-233,725.003,875.003,715.003,780.003,780.001,732,800
2025-07-224,045.004,055.003,780.003,800.003,800.002,274,562
2025-07-213,970.004,080.003,970.004,045.004,045.001,256,373
2025-07-183,900.004,195.003,895.003,975.003,975.004,316,120
2025-07-174,100.004,145.003,900.003,900.003,900.003,164,460
2025-07-164,405.004,405.004,105.004,140.004,140.002,998,853
2025-07-154,565.004,570.004,380.004,405.004,405.002,761,788
2025-07-144,485.004,780.004,345.004,670.004,670.003,335,354
2025-07-114,535.004,685.004,385.004,480.004,480.002,668,933
2025-07-104,630.004,660.004,490.004,525.004,525.001,981,993
2025-07-094,445.004,650.004,330.004,560.004,560.002,067,024
2025-07-084,460.004,590.004,385.004,405.004,405.002,326,956
2025-07-074,385.004,485.004,335.004,415.004,415.001,125,435
2025-07-044,615.004,655.004,390.004,410.004,410.002,146,373
2025-07-034,775.004,810.004,515.004,580.004,580.002,965,874
2025-07-025,000.005,300.004,620.004,665.004,665.009,241,299
2025-07-014,565.004,865.004,545.004,720.004,720.003,659,462
2025-06-304,685.004,690.004,425.004,555.004,555.002,569,642
2025-06-274,875.004,925.004,540.004,575.004,575.004,096,680
2025-06-264,475.005,080.004,460.004,850.004,850.0019,219,040
2025-06-254,500.004,505.004,250.004,325.004,325.003,380,022
2025-06-244,050.004,745.003,970.004,500.004,500.0016,619,590
2025-06-233,740.003,885.003,620.003,845.003,845.002,275,548
2025-06-203,720.003,935.003,685.003,750.003,750.003,953,092
2025-06-193,830.003,835.003,660.003,680.003,680.002,319,290
2025-06-183,925.004,030.003,745.003,820.003,820.003,141,424
2025-06-174,250.004,250.003,850.003,970.003,970.005,089,388
2025-06-164,075.004,255.003,965.004,250.004,250.003,227,388
2025-06-134,190.004,245.004,015.004,075.004,075.005,020,786
2025-06-123,745.004,480.003,680.004,140.004,140.0014,096,380
2025-06-113,685.003,790.003,625.003,745.003,745.002,676,526
2025-06-103,530.003,745.003,530.003,685.003,685.003,775,689
2025-06-093,670.003,675.003,470.003,500.003,500.002,924,158
2025-06-053,685.003,730.003,560.003,640.003,640.002,789,296
2025-06-043,625.003,800.003,570.003,685.003,685.004,531,518
2025-06-023,500.003,805.003,470.003,620.003,620.009,095,877
2025-05-303,080.003,635.003,015.003,430.003,430.0018,812,110
2025-05-293,350.003,355.003,085.003,115.003,115.003,541,136
2025-05-283,265.003,390.003,190.003,365.003,365.002,670,688
2025-05-273,210.003,310.003,190.003,230.003,230.002,575,211
2025-05-262,985.003,225.002,940.003,185.003,185.002,796,421
2025-05-232,920.003,420.002,835.003,030.003,030.007,581,579
2025-05-222,945.002,995.002,835.002,920.002,920.001,786,082
2025-05-213,050.003,085.002,925.002,945.002,945.002,059,953
2025-05-203,260.003,280.003,050.003,050.003,050.001,718,839
2025-05-193,150.003,245.003,095.003,245.003,245.001,418,996
2025-05-163,480.003,480.003,205.003,210.003,210.002,991,996
2025-05-153,565.003,710.003,410.003,485.003,485.002,106,022
2025-05-143,530.003,630.003,495.003,565.003,565.001,393,596
2025-05-133,700.003,720.003,515.003,530.003,530.001,466,913
2025-05-123,745.003,745.003,530.003,655.003,655.001,945,631
2025-05-093,760.003,800.003,690.003,760.003,760.001,458,132
2025-05-083,875.003,875.003,710.003,740.003,740.002,518,988
2025-05-073,950.004,095.003,870.003,900.003,900.004,221,660
2025-05-023,790.003,990.003,750.003,945.003,945.006,725,976
2025-04-303,745.003,895.003,660.003,780.003,780.004,449,289
2025-04-293,840.003,960.003,680.003,700.003,700.004,401,560
2025-04-283,670.003,920.003,600.003,790.003,790.009,699,337
2025-04-253,300.003,760.003,290.003,670.003,670.0013,298,710
← NewerPage 6 of 21 · 1,224 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.