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
2025-04-243,250.003,395.003,210.003,320.003,320.001,095,441
2025-04-233,340.003,375.003,270.003,290.003,290.001,003,788
2025-04-223,300.003,420.003,260.003,300.003,300.001,098,494
2025-04-213,610.003,610.003,395.003,400.003,400.002,287,847
2025-04-183,445.003,700.003,260.003,630.003,630.003,859,896
2025-04-173,480.003,500.003,350.003,465.003,465.001,621,898
2025-04-163,500.003,650.003,400.003,530.003,530.002,671,246
2025-04-153,725.003,725.003,425.003,430.003,430.002,417,440
2025-04-143,405.003,775.003,360.003,680.003,680.004,297,369
2025-04-113,290.003,430.003,200.003,350.003,350.001,915,228
2025-04-103,475.003,475.003,270.003,365.003,365.002,461,577
2025-04-093,110.003,430.003,110.003,225.003,225.004,215,549
2025-04-083,280.003,325.003,035.003,185.003,185.001,898,355
2025-04-073,205.003,275.003,100.003,130.003,130.002,545,187
2025-04-043,380.003,505.003,240.003,405.003,405.003,311,395
2025-04-033,535.003,720.003,450.003,500.003,500.002,751,433
2025-04-023,600.003,840.003,455.003,620.003,620.004,016,962
2025-04-013,735.003,810.003,525.003,595.003,595.003,538,445
2025-03-313,610.003,995.003,550.003,695.003,695.005,743,948
2025-03-283,870.003,885.003,665.003,715.003,715.001,822,294
2025-03-273,790.004,025.003,665.003,895.003,895.003,575,449
2025-03-263,910.004,045.003,595.003,795.003,795.004,814,321
2025-03-254,185.004,320.003,810.003,910.003,910.006,800,858
2025-03-243,770.004,385.003,765.004,105.004,105.0020,738,590
2025-03-213,710.003,875.003,625.003,730.003,730.005,036,624
2025-03-203,320.003,990.003,295.003,715.003,715.0027,157,939
2025-03-193,260.003,275.003,100.003,235.003,235.001,904,651
2025-03-183,280.003,365.003,240.003,290.003,290.002,024,949
2025-03-173,250.003,680.003,175.003,275.003,275.0014,050,250
2025-03-143,100.003,135.003,040.003,115.003,115.001,743,083
2025-03-132,930.003,180.002,910.003,060.003,060.004,155,548
2025-03-122,940.002,990.002,880.002,895.002,895.00565,387
2025-03-112,810.002,935.002,715.002,920.002,920.00695,545
2025-03-102,990.003,005.002,890.002,890.002,890.001,003,443
2025-03-072,795.002,990.002,750.002,990.002,990.001,874,110
2025-03-062,915.002,915.002,690.002,715.002,715.00854,041
2025-03-052,910.002,955.002,855.002,895.002,895.00624,929
2025-03-042,810.002,950.002,785.002,915.002,915.001,279,574
2025-02-282,720.002,875.002,720.002,750.002,750.00962,918
2025-02-272,965.003,015.002,770.002,810.002,810.00859,660
2025-02-263,025.003,035.002,920.002,980.002,980.00609,149
2025-02-253,090.003,135.002,990.002,990.002,990.00883,377
2025-02-243,040.003,140.003,000.003,090.003,090.001,537,576
2025-02-212,990.003,040.002,930.002,965.002,965.00740,435
2025-02-203,130.003,150.002,995.002,995.002,995.001,597,139
2025-02-193,005.003,190.002,980.003,070.003,070.003,028,043
2025-02-183,040.003,115.002,935.003,055.003,055.001,782,298
2025-02-173,010.003,115.002,965.003,035.003,035.003,474,853
2025-02-142,935.002,975.002,860.002,925.002,925.002,216,026
2025-02-132,900.003,020.002,715.003,020.003,020.003,984,897
2025-02-123,105.003,220.002,895.003,000.003,000.0014,888,040
2025-02-112,320.003,015.002,260.003,015.003,015.009,517,430
2025-02-102,290.002,375.002,230.002,320.002,320.00384,920
2025-02-072,425.002,440.002,245.002,325.002,325.00849,478
2025-02-062,300.002,365.002,175.002,340.002,340.00819,052
2025-02-052,205.002,285.002,140.002,225.002,225.00399,120
2025-02-042,135.002,210.002,050.002,205.002,205.00807,649
2025-02-031,794.002,295.001,780.002,125.002,125.003,710,331
2025-01-311,801.001,817.001,775.001,812.001,812.0051,482
2025-01-241,820.001,839.001,800.001,800.001,800.00106,191
← NewerPage 7 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.