Nuintek Co.,Ltd. (KOSDAQ:012340)
South Korea · Delayed Price · Currency is KRW 314.00
-1.00 (-0.32%)
At close: Mar 27, 2026
Nuintek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 315.00 | 317.00 | 307.00 | 314.00 | 314.00 | -0.32% | 747,125 |
| Mar 26, 2026 | 318.00 | 329.00 | 314.00 | 315.00 | 315.00 | -0.94% | 513,499 |
| Mar 25, 2026 | 320.00 | 323.00 | 313.00 | 318.00 | 318.00 | 0.32% | 441,047 |
| Mar 24, 2026 | 315.00 | 325.00 | 312.00 | 317.00 | 317.00 | 1.60% | 676,722 |
| Mar 23, 2026 | 330.00 | 331.00 | 309.00 | 312.00 | 312.00 | -5.74% | 973,069 |
| Mar 20, 2026 | 331.00 | 344.00 | 329.00 | 331.00 | 331.00 | - | 798,560 |
| Mar 19, 2026 | 348.00 | 349.00 | 328.00 | 331.00 | 331.00 | -4.06% | 827,458 |
| Mar 18, 2026 | 332.00 | 365.00 | 327.00 | 345.00 | 345.00 | 3.92% | 2,483,463 |
| Mar 17, 2026 | 351.00 | 355.00 | 327.00 | 332.00 | 332.00 | -5.41% | 1,976,076 |
| Mar 16, 2026 | 357.00 | 360.00 | 340.00 | 351.00 | 351.00 | -0.57% | 1,897,323 |
| Mar 13, 2026 | 359.00 | 383.00 | 344.00 | 353.00 | 353.00 | -8.07% | 6,433,325 |
| Mar 12, 2026 | 435.00 | 462.00 | 384.00 | 384.00 | 384.00 | -29.93% | 11,530,706 |
| Mar 11, 2026 | 535.00 | 553.00 | 524.00 | 548.00 | 548.00 | 3.40% | 703,538 |
| Mar 10, 2026 | 535.00 | 564.00 | 528.00 | 530.00 | 530.00 | 2.51% | 507,438 |
| Mar 9, 2026 | 547.00 | 547.00 | 505.00 | 517.00 | 517.00 | -7.35% | 786,854 |
| Mar 6, 2026 | 559.00 | 581.00 | 540.00 | 558.00 | 558.00 | -2.79% | 622,207 |
| Mar 5, 2026 | 558.00 | 598.00 | 557.00 | 574.00 | 574.00 | 8.71% | 575,287 |
| Mar 4, 2026 | 600.00 | 600.00 | 526.00 | 528.00 | 528.00 | -12.58% | 1,691,549 |
| Mar 3, 2026 | 640.00 | 644.00 | 603.00 | 604.00 | 604.00 | -7.65% | 1,464,117 |
| 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 |