Nuintek Co.,Ltd. (KOSDAQ:012340)
South Korea flag South Korea · Delayed Price · Currency is KRW
460.00
+1.00 (0.22%)
Last updated: Oct 30, 2025, 1:54 PM KST

Nuintek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025456.00460.00454.00455.00455.00-0.66%69,598
Oct 30, 2025461.00473.00455.00458.00458.00-0.22%94,173
Oct 29, 2025464.00465.00457.00459.00459.00-1.08%110,903
Oct 28, 2025462.00475.00462.00464.00464.000.43%58,659
Oct 27, 2025467.00476.00460.00462.00462.00-1.07%120,286
Oct 24, 2025470.00470.00461.00467.00467.00-0.64%72,416
Oct 23, 2025475.00476.00469.00470.00470.00-0.63%50,295
Oct 22, 2025474.00480.00470.00473.00473.00-0.21%34,912
Oct 21, 2025467.00481.00467.00474.00474.001.72%80,350
Oct 20, 2025474.00474.00461.00466.00466.00-1.69%48,851
Oct 17, 2025469.00485.00462.00474.00474.00-93,558
Oct 16, 2025476.00491.00470.00474.00474.000.42%93,195
Oct 15, 2025468.00478.00468.00472.00472.00-0.21%48,520
Oct 14, 2025483.00493.00455.00473.00473.00-1.87%185,142
Oct 13, 2025469.00525.00468.00482.00482.004.10%475,646
Oct 10, 2025475.00479.00460.00463.00463.00-2.11%213,718
Oct 2, 2025482.00486.00472.00473.00473.00-1.66%100,967
Oct 1, 2025490.00498.00481.00481.00481.00-1.84%44,964
Sep 30, 2025504.00504.00483.00490.00490.000.62%7,861
Sep 29, 2025483.00492.00483.00487.00487.00-13,965
Sep 26, 2025497.00497.00487.00487.00487.00-2.01%28,234
Sep 25, 2025498.00498.00491.00497.00497.00-0.20%34,193
Sep 24, 2025493.00499.00489.00498.00498.001.01%33,297
Sep 23, 2025488.00498.00485.00493.00493.000.41%57,479
Sep 22, 2025495.00496.00490.00491.00491.00-42,871
Sep 19, 2025500.00501.00491.00491.00491.00-1.60%117,322
Sep 18, 2025498.00500.00495.00499.00499.000.20%57,187
Sep 17, 2025501.00501.00498.00498.00498.000.20%45,267
Sep 16, 2025497.00501.00495.00497.00497.00-0.60%73,131
Sep 15, 2025491.00505.00491.00500.00500.001.42%75,196
Sep 12, 2025488.00501.00480.00493.00493.001.02%263,692
Sep 11, 2025493.00494.00481.00488.00488.00-1.01%112,521
Sep 10, 2025488.00498.00488.00493.00493.000.61%58,004
Sep 9, 2025500.00500.00480.00490.00490.001.03%191,892
Sep 8, 2025489.00489.00481.00485.00485.00-0.82%53,153
Sep 5, 2025489.00490.00483.00489.00489.00-34,150
Sep 4, 2025484.00498.00480.00489.00489.00-39,445
Sep 3, 2025488.00500.00481.00489.00489.001.66%297,315
Sep 2, 2025486.00491.00480.00481.00481.00-1.64%55,291
Sep 1, 2025495.00500.00486.00489.00489.00-2.20%51,391
Aug 29, 2025493.00501.00493.00500.00500.000.40%13,474
Aug 28, 2025496.00500.00493.00498.00498.000.40%39,781
Aug 27, 2025501.00501.00494.00496.00496.00-1.00%36,459
Aug 26, 2025501.00504.00498.00501.00501.000.20%23,398
Aug 25, 2025501.00505.00485.00500.00500.00-0.60%429,239
Aug 22, 2025499.00516.00493.00503.00503.000.60%281,076
Aug 21, 2025510.00513.00499.00500.00500.00-0.20%38,740
Aug 20, 2025502.00504.00500.00501.00501.00-1.18%40,973
Aug 19, 2025505.00515.00500.00507.00507.000.40%48,084
Aug 18, 2025513.00513.00500.00505.00505.00-1.75%119,568