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
2024-10-282,210.002,265.002,210.002,245.002,245.0079,034
2024-10-252,325.002,325.002,200.002,210.002,210.00136,253
2024-10-242,305.002,320.002,235.002,295.002,295.0092,866
2024-10-232,275.002,325.002,255.002,305.002,305.0096,970
2024-10-222,315.002,355.002,270.002,275.002,275.00163,628
2024-10-212,340.002,360.002,325.002,325.002,325.0074,677
2024-10-182,415.002,415.002,310.002,340.002,340.00165,866
2024-10-172,400.002,410.002,355.002,390.002,390.00114,427
2024-10-162,500.002,735.002,400.002,400.002,400.001,430,851
2024-10-152,435.002,445.002,265.002,400.002,400.00124,856
2024-10-142,385.002,415.002,360.002,380.002,380.00104,145
2024-10-112,450.002,465.002,385.002,385.002,385.0093,795
2024-10-102,510.002,585.002,450.002,450.002,450.00138,442
2024-10-082,495.002,600.002,430.002,505.002,505.00464,509
2024-10-072,460.002,705.002,440.002,515.002,515.001,135,398
2024-10-042,385.002,425.002,365.002,390.002,390.0069,069
2024-10-022,350.002,450.002,350.002,410.002,410.00104,608
2024-09-302,515.002,550.002,430.002,430.002,430.00234,045
2024-09-272,515.002,520.002,465.002,465.002,465.00125,522
2024-09-262,470.002,525.002,465.002,510.002,510.00100,577
2024-09-252,495.002,510.002,450.002,475.002,475.00119,728
2024-09-242,460.002,480.002,430.002,470.002,470.0083,274
2024-09-232,375.002,470.002,375.002,450.002,450.00170,098
2024-09-202,360.002,450.002,360.002,375.002,375.00153,659
2024-09-192,425.002,460.002,360.002,380.002,380.00163,372
2024-09-132,450.002,470.002,370.002,425.002,425.00105,158
2024-09-122,365.002,460.002,365.002,450.002,450.00134,448
2024-09-112,365.002,420.002,330.002,355.002,355.00115,495
2024-09-102,445.002,445.002,345.002,350.002,350.00121,333
2024-09-092,350.002,435.002,350.002,425.002,425.0090,460
2024-09-062,495.002,515.002,410.002,415.002,415.00206,611
2024-09-052,560.002,605.002,480.002,535.002,535.00222,147
2024-09-042,530.002,670.002,480.002,560.002,560.00410,798
2024-09-032,680.002,725.002,600.002,640.002,640.00431,085
2024-09-022,610.002,665.002,580.002,635.002,635.00223,558
2024-08-302,650.002,710.002,585.002,645.002,645.00304,684
2024-08-292,615.002,735.002,555.002,650.002,650.00523,157
2024-08-282,730.002,770.002,630.002,645.002,645.00578,572
2024-08-272,840.002,885.002,735.002,775.002,775.00616,734
2024-08-262,855.002,940.002,755.002,840.002,840.001,077,137
2024-08-233,005.003,090.002,720.002,925.002,925.003,056,078
2024-08-223,025.003,090.002,860.002,900.002,900.003,391,284
2024-08-212,590.003,350.002,540.003,060.003,060.0013,891,730
2024-08-202,525.002,710.002,505.002,650.002,650.00706,567
2024-08-192,530.002,575.002,495.002,500.002,500.0076,829
2024-08-162,550.002,570.002,500.002,500.002,500.00102,010
2024-08-142,545.002,565.002,525.002,545.002,545.00107,818
2024-08-132,520.002,555.002,445.002,535.002,535.00103,637
2024-08-122,435.002,550.002,435.002,490.002,490.0083,326
2024-08-092,400.002,520.002,400.002,475.002,475.00101,080
2024-08-082,305.002,465.002,305.002,400.002,400.00142,705
2024-08-072,310.002,400.002,310.002,360.002,360.00103,120
2024-08-062,245.002,380.002,245.002,330.002,330.00150,002
2024-08-052,515.002,515.002,040.002,245.002,245.00344,064
2024-08-022,640.002,640.002,500.002,515.002,515.00127,636
2024-08-012,600.002,655.002,600.002,645.002,645.0078,141
2024-07-312,610.002,665.002,565.002,615.002,615.0099,765
2024-07-302,635.002,650.002,535.002,610.002,610.00201,203
2024-07-292,695.002,810.002,575.002,650.002,650.00354,191
2024-07-262,500.002,640.002,485.002,635.002,635.00224,358
← NewerPage 9 of 21 · 1,227 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.