Nuintek Co.,Ltd. (KOSDAQ:012340)
South Korea · Delayed Price · Currency is KRW 515.00
+3.00 (0.59%)
Last updated: Aug 6, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 519.00 | 525.00 | 516.00 | 525.00 | - | 1.16% | 57,809 |
| Aug 6, 2025 | 525.00 | 525.00 | 508.00 | 519.00 | - | 1.37% | 73,767 |
| Aug 5, 2025 | 528.00 | 539.00 | 511.00 | 512.00 | - | -3.03% | 179,923 |
| Aug 4, 2025 | 534.00 | 540.00 | 527.00 | 528.00 | - | -0.94% | 97,176 |
| Aug 1, 2025 | 540.00 | 542.00 | 529.00 | 533.00 | - | -1.48% | 87,175 |
| Jul 31, 2025 | 555.00 | 555.00 | 530.00 | 541.00 | - | - | 122,157 |
| Jul 30, 2025 | 570.00 | 570.00 | 540.00 | 541.00 | - | -0.37% | 66,929 |
| Jul 29, 2025 | 537.00 | 550.00 | 535.00 | 543.00 | - | 0.37% | 49,547 |
| Jul 28, 2025 | 553.00 | 553.00 | 539.00 | 541.00 | - | -1.28% | 26,446 |
| Jul 25, 2025 | 555.00 | 556.00 | 540.00 | 548.00 | - | 1.11% | 44,622 |
| Jul 24, 2025 | 545.00 | 569.00 | 542.00 | 542.00 | - | -0.55% | 81,804 |
| Jul 23, 2025 | 550.00 | 554.00 | 535.00 | 545.00 | - | -1.62% | 71,945 |
| Jul 22, 2025 | 556.00 | 560.00 | 550.00 | 554.00 | - | -0.36% | 38,104 |
| Jul 21, 2025 | 555.00 | 565.00 | 550.00 | 556.00 | - | 1.09% | 77,108 |
| Jul 18, 2025 | 572.00 | 572.00 | 538.00 | 550.00 | - | 0.36% | 234,767 |
| Jul 17, 2025 | 541.00 | 552.00 | 539.00 | 548.00 | - | 0.92% | 88,881 |
| Jul 16, 2025 | 575.00 | 575.00 | 540.00 | 543.00 | - | -1.45% | 103,876 |
| Jul 15, 2025 | 578.00 | 578.00 | 544.00 | 551.00 | - | -0.36% | 112,991 |
| Jul 14, 2025 | 556.00 | 559.00 | 549.00 | 553.00 | - | -0.54% | 51,886 |
| Jul 11, 2025 | 570.00 | 573.00 | 535.00 | 556.00 | - | -2.11% | 125,660 |
| Jul 10, 2025 | 580.00 | 582.00 | 564.00 | 568.00 | - | -1.56% | 61,405 |
| Jul 9, 2025 | 573.00 | 579.00 | 562.00 | 577.00 | - | 0.70% | 95,557 |
| Jul 8, 2025 | 560.00 | 575.00 | 560.00 | 573.00 | - | 2.32% | 69,357 |
| Jul 7, 2025 | 576.00 | 576.00 | 556.00 | 560.00 | - | -2.78% | 140,465 |
| Jul 4, 2025 | 591.00 | 597.00 | 570.00 | 576.00 | - | -2.54% | 174,296 |
| Jul 3, 2025 | 596.00 | 597.00 | 585.00 | 591.00 | - | -0.84% | 203,780 |
| Jul 2, 2025 | 598.00 | 603.00 | 592.00 | 596.00 | - | 0.17% | 92,251 |
| Jul 1, 2025 | 609.00 | 609.00 | 589.00 | 595.00 | - | -1.33% | 171,357 |
| Jun 30, 2025 | 615.00 | 618.00 | 603.00 | 603.00 | - | -1.79% | 41,659 |
| Jun 27, 2025 | 628.00 | 636.00 | 605.00 | 614.00 | - | -2.38% | 85,281 |
| Jun 26, 2025 | 638.00 | 659.00 | 620.00 | 629.00 | - | -2.02% | 56,908 |
| Jun 25, 2025 | 636.00 | 667.00 | 636.00 | 642.00 | - | 0.94% | 126,191 |
| Jun 24, 2025 | 628.00 | 647.00 | 622.00 | 636.00 | - | 1.44% | 114,866 |
| Jun 23, 2025 | 652.00 | 652.00 | 624.00 | 627.00 | - | -3.83% | 170,251 |
| Jun 20, 2025 | 675.00 | 675.00 | 620.00 | 652.00 | - | -1.51% | 170,216 |
| Jun 19, 2025 | 677.00 | 678.00 | 661.00 | 662.00 | - | -2.22% | 111,012 |
| Jun 18, 2025 | 666.00 | 677.00 | 652.00 | 677.00 | - | 1.35% | 47,927 |
| Jun 17, 2025 | 668.00 | 679.00 | 631.00 | 668.00 | - | - | 108,199 |
| Jun 16, 2025 | 667.00 | 679.00 | 658.00 | 668.00 | - | 0.15% | 88,084 |
| Jun 13, 2025 | 674.00 | 692.00 | 651.00 | 667.00 | - | -1.04% | 114,504 |
| Jun 12, 2025 | 676.00 | 680.00 | 658.00 | 674.00 | - | 0.30% | 161,904 |
| Jun 11, 2025 | 660.00 | 673.00 | 660.00 | 672.00 | - | 0.90% | 92,044 |
| Jun 10, 2025 | 680.00 | 710.00 | 660.00 | 666.00 | - | -2.06% | 276,729 |
| Jun 9, 2025 | 600.00 | 729.00 | 599.00 | 680.00 | - | 13.52% | 1,462,358 |
| Jun 5, 2025 | 578.00 | 614.00 | 578.00 | 599.00 | - | 3.63% | 207,018 |
| Jun 4, 2025 | 561.00 | 579.00 | 561.00 | 578.00 | - | 2.12% | 39,421 |
| Jun 2, 2025 | 575.00 | 580.00 | 560.00 | 566.00 | - | -1.57% | 74,740 |
| May 30, 2025 | 570.00 | 584.00 | 569.00 | 575.00 | - | 0.17% | 39,422 |
| May 29, 2025 | 578.00 | 584.00 | 569.00 | 574.00 | - | 0.17% | 29,530 |
| May 28, 2025 | 572.00 | 590.00 | 568.00 | 573.00 | - | 0.17% | 53,998 |