Nuintek Co.,Ltd. (KOSDAQ:012340)
South Korea · Delayed Price · Currency is KRW 473.00
-1.00 (-0.21%)
At close: Jan 22, 2026
Nuintek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 473.00 | 483.00 | 463.00 | 467.00 | 467.00 | -1.27% | 351,240 |
| Jan 22, 2026 | 474.00 | 480.00 | 459.00 | 473.00 | 473.00 | -0.21% | 217,947 |
| Jan 21, 2026 | 488.00 | 488.00 | 462.00 | 474.00 | 474.00 | -1.25% | 234,262 |
| Jan 20, 2026 | 470.00 | 487.00 | 465.00 | 480.00 | 480.00 | 2.13% | 310,718 |
| Jan 19, 2026 | 481.00 | 482.00 | 460.00 | 470.00 | 470.00 | -1.26% | 236,225 |
| Jan 16, 2026 | 482.00 | 482.00 | 466.00 | 476.00 | 476.00 | -1.24% | 152,386 |
| Jan 15, 2026 | 483.00 | 483.00 | 472.00 | 482.00 | 482.00 | 0.63% | 172,723 |
| Jan 14, 2026 | 490.00 | 492.00 | 476.00 | 479.00 | 479.00 | -2.24% | 198,088 |
| Jan 13, 2026 | 480.00 | 496.00 | 473.00 | 490.00 | 490.00 | 2.30% | 294,377 |
| Jan 12, 2026 | 498.00 | 498.00 | 470.00 | 479.00 | 479.00 | 1.05% | 169,603 |
| Jan 9, 2026 | 462.00 | 479.00 | 462.00 | 474.00 | 474.00 | 2.60% | 245,378 |
| Jan 8, 2026 | 478.00 | 478.00 | 458.00 | 462.00 | 462.00 | -3.35% | 418,564 |
| Jan 7, 2026 | 488.00 | 488.00 | 474.00 | 478.00 | 478.00 | -2.05% | 327,924 |
| Jan 6, 2026 | 494.00 | 494.00 | 483.00 | 488.00 | 488.00 | -1.21% | 230,415 |
| Jan 5, 2026 | 500.00 | 504.00 | 482.00 | 494.00 | 494.00 | -1.20% | 237,696 |
| Jan 2, 2026 | 481.00 | 514.00 | 476.00 | 500.00 | 500.00 | 3.52% | 359,534 |
| Dec 30, 2025 | 488.00 | 490.00 | 477.00 | 483.00 | 483.00 | -2.23% | 283,827 |
| Dec 29, 2025 | 503.00 | 507.00 | 486.00 | 494.00 | 494.00 | -1.79% | 478,043 |
| Dec 26, 2025 | 524.00 | 530.00 | 503.00 | 503.00 | 503.00 | -3.64% | 387,647 |
| Dec 24, 2025 | 534.00 | 534.00 | 512.00 | 522.00 | 522.00 | -2.61% | 216,193 |
| Dec 23, 2025 | 527.00 | 536.00 | 514.00 | 536.00 | 536.00 | 1.71% | 386,715 |
| Dec 22, 2025 | 556.00 | 556.00 | 526.00 | 527.00 | 527.00 | -5.22% | 654,467 |
| Dec 19, 2025 | 566.00 | 566.00 | 551.00 | 556.00 | 556.00 | -2.80% | 480,226 |
| Dec 18, 2025 | 590.00 | 590.00 | 538.00 | 572.00 | 572.00 | 2.69% | 904,011 |
| Dec 17, 2025 | 616.00 | 616.00 | 554.00 | 557.00 | 557.00 | -5.91% | 851,256 |
| Dec 16, 2025 | 630.00 | 632.00 | 590.00 | 592.00 | 592.00 | -5.88% | 1,526,456 |
| Dec 15, 2025 | 544.00 | 690.00 | 540.00 | 629.00 | 629.00 | 16.70% | 12,285,580 |
| Dec 12, 2025 | 549.00 | 569.00 | 530.00 | 539.00 | 539.00 | 0.19% | 1,293,549 |
| Dec 11, 2025 | 612.00 | 630.00 | 535.00 | 538.00 | 538.00 | -9.12% | 6,675,687 |
| Dec 10, 2025 | 491.00 | 592.00 | 491.00 | 592.00 | 592.00 | 29.82% | 15,715,850 |
| Dec 9, 2025 | 480.00 | 484.00 | 452.00 | 456.00 | 456.00 | -5.00% | 479,641 |
| Dec 8, 2025 | 457.00 | 510.00 | 451.00 | 480.00 | 480.00 | 5.03% | 2,425,630 |
| Dec 5, 2025 | 461.00 | 467.00 | 438.00 | 457.00 | 457.00 | -0.87% | 1,223,372 |
| Dec 4, 2025 | 543.00 | 588.00 | 460.00 | 461.00 | 461.00 | -11.69% | 7,702,485 |
| Dec 3, 2025 | 416.00 | 522.00 | 416.00 | 522.00 | 522.00 | 29.85% | 18,121,392 |
| Dec 2, 2025 | 408.00 | 415.00 | 399.00 | 402.00 | 402.00 | -2.43% | 411,388 |
| Dec 1, 2025 | 413.00 | 415.00 | 402.00 | 412.00 | 412.00 | -0.24% | 630,634 |
| Nov 28, 2025 | 412.00 | 413.00 | 407.00 | 413.00 | 413.00 | 0.24% | 80,792 |
| Nov 27, 2025 | 413.00 | 416.00 | 407.00 | 412.00 | 412.00 | - | 106,422 |
| Nov 26, 2025 | 412.00 | 424.00 | 407.00 | 412.00 | 412.00 | - | 128,174 |
| Nov 25, 2025 | 411.00 | 417.00 | 407.00 | 412.00 | 412.00 | 0.49% | 152,323 |
| Nov 24, 2025 | 417.00 | 422.00 | 410.00 | 410.00 | 410.00 | -1.68% | 58,843 |
| Nov 21, 2025 | 425.00 | 428.00 | 413.00 | 417.00 | 417.00 | -1.88% | 114,830 |
| Nov 20, 2025 | 432.00 | 440.00 | 425.00 | 425.00 | 425.00 | -1.62% | 307,366 |
| Nov 19, 2025 | 441.00 | 446.00 | 432.00 | 432.00 | 432.00 | -2.26% | 254,399 |
| Nov 18, 2025 | 455.00 | 455.00 | 441.00 | 442.00 | 442.00 | -2.64% | 65,583 |
| Nov 17, 2025 | 450.00 | 460.00 | 449.00 | 454.00 | 454.00 | - | 73,850 |
| Nov 14, 2025 | 461.00 | 462.00 | 453.00 | 454.00 | 454.00 | -1.09% | 76,373 |
| Nov 13, 2025 | 468.00 | 470.00 | 450.00 | 459.00 | 459.00 | -1.92% | 76,047 |
| Nov 12, 2025 | 470.00 | 470.00 | 467.00 | 468.00 | 468.00 | -0.43% | 30,609 |