Nuintek Co.,Ltd. (KOSDAQ:012340)
South Korea · Delayed Price · Currency is KRW 491.00
-8.00 (-1.60%)
At close: Sep 19, 2025
Nuintek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 500.00 | 501.00 | 491.00 | 491.00 | 491.00 | -1.60% | 117,322 |
| Sep 18, 2025 | 498.00 | 500.00 | 495.00 | 499.00 | 499.00 | 0.20% | 57,187 |
| Sep 17, 2025 | 501.00 | 501.00 | 498.00 | 498.00 | 498.00 | 0.20% | 45,267 |
| Sep 16, 2025 | 497.00 | 501.00 | 495.00 | 497.00 | 497.00 | -0.60% | 73,131 |
| Sep 15, 2025 | 491.00 | 505.00 | 491.00 | 500.00 | 500.00 | 1.42% | 75,196 |
| Sep 12, 2025 | 488.00 | 501.00 | 480.00 | 493.00 | 493.00 | 1.02% | 263,692 |
| Sep 11, 2025 | 493.00 | 494.00 | 481.00 | 488.00 | 488.00 | -1.01% | 112,521 |
| Sep 10, 2025 | 488.00 | 498.00 | 488.00 | 493.00 | 493.00 | 0.61% | 58,004 |
| Sep 9, 2025 | 500.00 | 500.00 | 480.00 | 490.00 | 490.00 | 1.03% | 191,892 |
| Sep 8, 2025 | 489.00 | 489.00 | 481.00 | 485.00 | 485.00 | -0.82% | 53,153 |
| Sep 5, 2025 | 489.00 | 490.00 | 483.00 | 489.00 | 489.00 | - | 34,150 |
| Sep 4, 2025 | 484.00 | 498.00 | 480.00 | 489.00 | 489.00 | - | 39,445 |
| Sep 3, 2025 | 488.00 | 500.00 | 481.00 | 489.00 | 489.00 | 1.66% | 297,315 |
| Sep 2, 2025 | 486.00 | 491.00 | 480.00 | 481.00 | 481.00 | -1.64% | 55,291 |
| Sep 1, 2025 | 495.00 | 500.00 | 486.00 | 489.00 | 489.00 | -2.20% | 51,391 |
| Aug 29, 2025 | 493.00 | 501.00 | 493.00 | 500.00 | 500.00 | 0.40% | 13,474 |
| Aug 28, 2025 | 496.00 | 500.00 | 493.00 | 498.00 | 498.00 | 0.40% | 39,781 |
| Aug 27, 2025 | 501.00 | 501.00 | 494.00 | 496.00 | 496.00 | -1.00% | 36,459 |
| Aug 26, 2025 | 501.00 | 504.00 | 498.00 | 501.00 | 501.00 | 0.20% | 23,398 |
| Aug 25, 2025 | 501.00 | 505.00 | 485.00 | 500.00 | 500.00 | -0.60% | 429,239 |
| Aug 22, 2025 | 499.00 | 516.00 | 493.00 | 503.00 | 503.00 | 0.60% | 281,076 |
| Aug 21, 2025 | 510.00 | 513.00 | 499.00 | 500.00 | 500.00 | -0.20% | 38,740 |
| Aug 20, 2025 | 502.00 | 504.00 | 500.00 | 501.00 | 501.00 | -1.18% | 40,973 |
| Aug 19, 2025 | 505.00 | 515.00 | 500.00 | 507.00 | 507.00 | 0.40% | 48,084 |
| Aug 18, 2025 | 513.00 | 513.00 | 500.00 | 505.00 | 505.00 | -1.75% | 119,568 |
| Aug 14, 2025 | 516.00 | 525.00 | 514.00 | 514.00 | 514.00 | -0.39% | 41,552 |
| Aug 13, 2025 | 513.00 | 523.00 | 513.00 | 516.00 | 516.00 | -0.39% | 61,666 |
| Aug 12, 2025 | 520.00 | 524.00 | 514.00 | 518.00 | 518.00 | -0.38% | 69,469 |
| Aug 11, 2025 | 516.00 | 524.00 | 516.00 | 520.00 | 520.00 | -0.19% | 32,831 |
| Aug 8, 2025 | 522.00 | 530.00 | 515.00 | 521.00 | 521.00 | -0.76% | 73,574 |
| Aug 7, 2025 | 519.00 | 525.00 | 516.00 | 525.00 | 525.00 | 1.16% | 55,661 |
| Aug 6, 2025 | 525.00 | 525.00 | 508.00 | 519.00 | 519.00 | 1.37% | 73,767 |
| Aug 5, 2025 | 528.00 | 539.00 | 511.00 | 512.00 | 512.00 | -3.03% | 179,923 |
| Aug 4, 2025 | 534.00 | 540.00 | 527.00 | 528.00 | 528.00 | -0.94% | 97,176 |
| Aug 1, 2025 | 540.00 | 542.00 | 529.00 | 533.00 | 533.00 | -1.48% | 87,175 |
| Jul 31, 2025 | 555.00 | 555.00 | 530.00 | 541.00 | 541.00 | - | 122,157 |
| Jul 30, 2025 | 570.00 | 570.00 | 540.00 | 541.00 | 541.00 | -0.37% | 66,929 |
| Jul 29, 2025 | 537.00 | 550.00 | 535.00 | 543.00 | 543.00 | 0.37% | 49,547 |
| Jul 28, 2025 | 553.00 | 553.00 | 539.00 | 541.00 | 541.00 | -1.28% | 26,446 |
| Jul 25, 2025 | 555.00 | 556.00 | 540.00 | 548.00 | 548.00 | 1.11% | 44,622 |
| Jul 24, 2025 | 545.00 | 569.00 | 542.00 | 542.00 | 542.00 | -0.55% | 81,804 |
| Jul 23, 2025 | 550.00 | 554.00 | 535.00 | 545.00 | 545.00 | -1.62% | 71,945 |
| Jul 22, 2025 | 556.00 | 560.00 | 550.00 | 554.00 | 554.00 | -0.36% | 38,104 |
| Jul 21, 2025 | 555.00 | 565.00 | 550.00 | 556.00 | 556.00 | 1.09% | 77,108 |
| Jul 18, 2025 | 572.00 | 572.00 | 538.00 | 550.00 | 550.00 | 0.36% | 234,767 |
| Jul 17, 2025 | 541.00 | 552.00 | 539.00 | 548.00 | 548.00 | 0.92% | 88,881 |
| Jul 16, 2025 | 575.00 | 575.00 | 540.00 | 543.00 | 543.00 | -1.45% | 103,876 |
| Jul 15, 2025 | 578.00 | 578.00 | 544.00 | 551.00 | 551.00 | -0.36% | 112,991 |
| Jul 14, 2025 | 556.00 | 559.00 | 549.00 | 553.00 | 553.00 | -0.54% | 51,886 |
| Jul 11, 2025 | 570.00 | 573.00 | 535.00 | 556.00 | 556.00 | -2.11% | 125,660 |