Nuintek Co.,Ltd. (KOSDAQ:012340)
South Korea · Delayed Price · Currency is KRW 654.00
-23.00 (-3.40%)
At close: Feb 27, 2026
Nuintek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 675.00 | 691.00 | 635.00 | 654.00 | 654.00 | -3.40% | 1,371,920 |
| Feb 26, 2026 | 732.00 | 748.00 | 671.00 | 677.00 | 677.00 | -7.39% | 1,771,841 |
| Feb 25, 2026 | 722.00 | 810.00 | 701.00 | 731.00 | 731.00 | 1.67% | 4,624,083 |
| Feb 24, 2026 | 727.00 | 740.00 | 688.00 | 719.00 | 719.00 | 3.90% | 2,327,316 |
| Feb 23, 2026 | 715.00 | 724.00 | 678.00 | 692.00 | 692.00 | 0.87% | 3,148,836 |
| Feb 20, 2026 | 677.00 | 810.00 | 622.00 | 686.00 | 686.00 | 2.24% | 11,081,920 |
| Feb 19, 2026 | 710.00 | 780.00 | 664.00 | 671.00 | 671.00 | -0.59% | 6,071,112 |
| Feb 13, 2026 | 686.00 | 956.00 | 636.00 | 675.00 | 675.00 | -19.35% | 39,246,510 |
| Feb 12, 2026 | 743.00 | 837.00 | 743.00 | 837.00 | 837.00 | 29.97% | 3,038,978 |
| Feb 11, 2026 | 497.00 | 644.00 | 497.00 | 644.00 | 644.00 | 29.84% | 9,249,115 |
| Feb 10, 2026 | 479.00 | 569.00 | 472.00 | 496.00 | 496.00 | 5.31% | 2,454,502 |
| Feb 9, 2026 | 460.00 | 472.00 | 460.00 | 471.00 | 471.00 | 2.61% | 201,075 |
| Feb 6, 2026 | 470.00 | 470.00 | 452.00 | 459.00 | 459.00 | -2.34% | 260,079 |
| Feb 5, 2026 | 461.00 | 472.00 | 461.00 | 470.00 | 470.00 | - | 171,532 |
| Feb 4, 2026 | 471.00 | 473.00 | 462.00 | 470.00 | 470.00 | -0.21% | 149,153 |
| Feb 3, 2026 | 468.00 | 472.00 | 463.00 | 471.00 | 471.00 | 0.64% | 174,172 |
| Feb 2, 2026 | 476.00 | 480.00 | 465.00 | 468.00 | 468.00 | -1.68% | 199,460 |
| Jan 30, 2026 | 478.00 | 485.00 | 471.00 | 476.00 | 476.00 | -1.45% | 298,613 |
| Jan 29, 2026 | 478.00 | 486.00 | 460.00 | 483.00 | 483.00 | 2.11% | 320,434 |
| Jan 28, 2026 | 478.00 | 482.00 | 470.00 | 473.00 | 473.00 | -1.05% | 220,187 |
| Jan 27, 2026 | 480.00 | 484.00 | 466.00 | 478.00 | 478.00 | -0.42% | 130,172 |
| Jan 26, 2026 | 467.00 | 489.00 | 466.00 | 480.00 | 480.00 | 2.78% | 246,564 |
| 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 |