Naintech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,852.00 | 1,920.00 | 1,809.00 | 1,819.00 | 1,819.00 | 152,358 |
| 2025-01-22 | 1,880.00 | 1,900.00 | 1,848.00 | 1,855.00 | 1,855.00 | 131,004 |
| 2025-01-21 | 1,936.00 | 1,940.00 | 1,850.00 | 1,879.00 | 1,879.00 | 95,347 |
| 2025-01-20 | 1,942.00 | 1,954.00 | 1,919.00 | 1,936.00 | 1,936.00 | 67,406 |
| 2025-01-17 | 1,970.00 | 1,970.00 | 1,935.00 | 1,942.00 | 1,942.00 | 36,959 |
| 2025-01-16 | 1,955.00 | 2,050.00 | 1,850.00 | 1,960.00 | 1,960.00 | 144,050 |
| 2025-01-15 | 1,983.00 | 2,050.00 | 1,972.00 | 1,975.00 | 1,975.00 | 60,629 |
| 2025-01-14 | 1,960.00 | 2,000.00 | 1,960.00 | 1,983.00 | 1,983.00 | 35,900 |
| 2025-01-13 | 2,015.00 | 2,015.00 | 1,959.00 | 1,960.00 | 1,960.00 | 75,093 |
| 2025-01-10 | 2,040.00 | 2,040.00 | 1,999.00 | 2,015.00 | 2,015.00 | 47,667 |
| 2025-01-09 | 2,050.00 | 2,050.00 | 1,990.00 | 2,045.00 | 2,045.00 | 75,077 |
| 2025-01-08 | 2,035.00 | 2,060.00 | 2,020.00 | 2,035.00 | 2,035.00 | 43,900 |
| 2025-01-07 | 2,040.00 | 2,055.00 | 2,020.00 | 2,035.00 | 2,035.00 | 50,573 |
| 2025-01-06 | 2,010.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 83,961 |
| 2025-01-03 | 1,919.00 | 2,050.00 | 1,919.00 | 2,000.00 | 2,000.00 | 141,130 |
| 2025-01-02 | 1,866.00 | 1,929.00 | 1,866.00 | 1,919.00 | 1,919.00 | 52,349 |
| 2024-12-30 | 1,832.00 | 1,919.00 | 1,832.00 | 1,909.00 | 1,909.00 | 54,704 |
| 2024-12-27 | 1,900.00 | 1,925.00 | 1,840.00 | 1,887.00 | 1,887.00 | 141,497 |
| 2024-12-26 | 1,936.00 | 1,997.00 | 1,909.00 | 1,914.00 | 1,914.00 | 52,041 |
| 2024-12-24 | 1,925.00 | 1,971.00 | 1,925.00 | 1,925.00 | 1,925.00 | 55,633 |
| 2024-12-23 | 1,925.00 | 1,955.00 | 1,925.00 | 1,925.00 | 1,925.00 | 51,000 |
| 2024-12-20 | 2,005.00 | 2,005.00 | 1,929.00 | 1,944.00 | 1,944.00 | 57,319 |
| 2024-12-19 | 1,970.00 | 2,010.00 | 1,952.00 | 1,993.00 | 1,993.00 | 82,432 |
| 2024-12-18 | 1,979.00 | 1,999.00 | 1,963.00 | 1,999.00 | 1,999.00 | 68,723 |
| 2024-12-17 | 1,979.00 | 1,991.00 | 1,951.00 | 1,979.00 | 1,979.00 | 78,881 |
| 2024-12-16 | 1,954.00 | 1,992.00 | 1,944.00 | 1,979.00 | 1,979.00 | 91,955 |
| 2024-12-13 | 1,900.00 | 1,969.00 | 1,887.00 | 1,944.00 | 1,944.00 | 123,060 |
| 2024-12-12 | 1,874.00 | 1,900.00 | 1,852.00 | 1,896.00 | 1,896.00 | 91,105 |
| 2024-12-11 | 1,750.00 | 1,883.00 | 1,750.00 | 1,874.00 | 1,874.00 | 233,463 |
| 2024-12-10 | 1,636.00 | 1,761.00 | 1,636.00 | 1,750.00 | 1,750.00 | 165,648 |
| 2024-12-09 | 1,748.00 | 1,748.00 | 1,635.00 | 1,635.00 | 1,635.00 | 227,471 |
| 2024-12-06 | 1,847.00 | 1,847.00 | 1,700.00 | 1,749.00 | 1,749.00 | 275,942 |
| 2024-12-05 | 1,855.00 | 1,885.00 | 1,822.00 | 1,847.00 | 1,847.00 | 94,224 |
| 2024-12-04 | 1,876.00 | 1,924.00 | 1,830.00 | 1,854.00 | 1,854.00 | 168,390 |
| 2024-12-03 | 1,906.00 | 1,939.00 | 1,904.00 | 1,930.00 | 1,930.00 | 46,020 |
| 2024-12-02 | 2,005.00 | 2,025.00 | 1,905.00 | 1,906.00 | 1,906.00 | 201,268 |
| 2024-11-29 | 2,040.00 | 2,075.00 | 1,992.00 | 1,993.00 | 1,993.00 | 142,415 |
| 2024-11-28 | 2,035.00 | 2,050.00 | 2,020.00 | 2,040.00 | 2,040.00 | 50,316 |
| 2024-11-27 | 2,040.00 | 2,100.00 | 2,015.00 | 2,035.00 | 2,035.00 | 152,122 |
| 2024-11-26 | 2,055.00 | 2,070.00 | 2,000.00 | 2,040.00 | 2,040.00 | 91,174 |
| 2024-11-25 | 2,015.00 | 2,070.00 | 2,015.00 | 2,070.00 | 2,070.00 | 86,077 |
| 2024-11-22 | 2,000.00 | 2,070.00 | 2,000.00 | 2,015.00 | 2,015.00 | 100,394 |
| 2024-11-21 | 2,035.00 | 2,035.00 | 1,996.00 | 2,000.00 | 2,000.00 | 77,703 |
| 2024-11-20 | 2,035.00 | 2,120.00 | 2,025.00 | 2,040.00 | 2,040.00 | 123,431 |
| 2024-11-19 | 2,015.00 | 2,060.00 | 2,005.00 | 2,040.00 | 2,040.00 | 110,000 |
| 2024-11-18 | 1,991.00 | 2,060.00 | 1,986.00 | 2,035.00 | 2,035.00 | 107,825 |
| 2024-11-15 | 2,000.00 | 2,010.00 | 1,910.00 | 1,990.00 | 1,990.00 | 255,664 |
| 2024-11-14 | 2,040.00 | 2,075.00 | 1,998.00 | 2,010.00 | 2,010.00 | 112,416 |
| 2024-11-13 | 2,100.00 | 2,125.00 | 2,030.00 | 2,040.00 | 2,040.00 | 226,678 |
| 2024-11-12 | 2,210.00 | 2,250.00 | 2,135.00 | 2,140.00 | 2,140.00 | 304,199 |
| 2024-11-11 | 2,385.00 | 2,500.00 | 2,250.00 | 2,250.00 | 2,250.00 | 1,690,476 |
| 2024-11-08 | 2,190.00 | 2,225.00 | 2,170.00 | 2,180.00 | 2,180.00 | 89,406 |
| 2024-11-07 | 2,120.00 | 2,235.00 | 2,105.00 | 2,180.00 | 2,180.00 | 243,729 |
| 2024-11-06 | 2,235.00 | 2,235.00 | 2,125.00 | 2,135.00 | 2,135.00 | 151,647 |
| 2024-11-05 | 2,125.00 | 2,235.00 | 2,120.00 | 2,205.00 | 2,205.00 | 146,362 |
| 2024-11-04 | 2,105.00 | 2,150.00 | 2,090.00 | 2,125.00 | 2,125.00 | 48,385 |
| 2024-11-01 | 2,095.00 | 2,140.00 | 2,075.00 | 2,100.00 | 2,100.00 | 92,597 |
| 2024-10-31 | 2,110.00 | 2,140.00 | 2,065.00 | 2,115.00 | 2,115.00 | 121,817 |
| 2024-10-30 | 2,230.00 | 2,240.00 | 2,110.00 | 2,110.00 | 2,110.00 | 283,896 |
| 2024-10-29 | 2,260.00 | 2,260.00 | 2,180.00 | 2,230.00 | 2,230.00 | 123,051 |
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.