Nuintek Co.,Ltd. (KOSDAQ:012340)
South Korea · Delayed Price · Currency is KRW 460.00
+1.00 (0.22%)
Last updated: Oct 30, 2025, 1:54 PM KST
Nuintek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 456.00 | 460.00 | 454.00 | 455.00 | 455.00 | -0.66% | 69,598 |
| Oct 30, 2025 | 461.00 | 473.00 | 455.00 | 458.00 | 458.00 | -0.22% | 94,173 |
| Oct 29, 2025 | 464.00 | 465.00 | 457.00 | 459.00 | 459.00 | -1.08% | 110,903 |
| Oct 28, 2025 | 462.00 | 475.00 | 462.00 | 464.00 | 464.00 | 0.43% | 58,659 |
| Oct 27, 2025 | 467.00 | 476.00 | 460.00 | 462.00 | 462.00 | -1.07% | 120,286 |
| Oct 24, 2025 | 470.00 | 470.00 | 461.00 | 467.00 | 467.00 | -0.64% | 72,416 |
| Oct 23, 2025 | 475.00 | 476.00 | 469.00 | 470.00 | 470.00 | -0.63% | 50,295 |
| Oct 22, 2025 | 474.00 | 480.00 | 470.00 | 473.00 | 473.00 | -0.21% | 34,912 |
| Oct 21, 2025 | 467.00 | 481.00 | 467.00 | 474.00 | 474.00 | 1.72% | 80,350 |
| Oct 20, 2025 | 474.00 | 474.00 | 461.00 | 466.00 | 466.00 | -1.69% | 48,851 |
| Oct 17, 2025 | 469.00 | 485.00 | 462.00 | 474.00 | 474.00 | - | 93,558 |
| Oct 16, 2025 | 476.00 | 491.00 | 470.00 | 474.00 | 474.00 | 0.42% | 93,195 |
| Oct 15, 2025 | 468.00 | 478.00 | 468.00 | 472.00 | 472.00 | -0.21% | 48,520 |
| Oct 14, 2025 | 483.00 | 493.00 | 455.00 | 473.00 | 473.00 | -1.87% | 185,142 |
| Oct 13, 2025 | 469.00 | 525.00 | 468.00 | 482.00 | 482.00 | 4.10% | 475,646 |
| Oct 10, 2025 | 475.00 | 479.00 | 460.00 | 463.00 | 463.00 | -2.11% | 213,718 |
| Oct 2, 2025 | 482.00 | 486.00 | 472.00 | 473.00 | 473.00 | -1.66% | 100,967 |
| Oct 1, 2025 | 490.00 | 498.00 | 481.00 | 481.00 | 481.00 | -1.84% | 44,964 |
| Sep 30, 2025 | 504.00 | 504.00 | 483.00 | 490.00 | 490.00 | 0.62% | 7,861 |
| Sep 29, 2025 | 483.00 | 492.00 | 483.00 | 487.00 | 487.00 | - | 13,965 |
| Sep 26, 2025 | 497.00 | 497.00 | 487.00 | 487.00 | 487.00 | -2.01% | 28,234 |
| Sep 25, 2025 | 498.00 | 498.00 | 491.00 | 497.00 | 497.00 | -0.20% | 34,193 |
| Sep 24, 2025 | 493.00 | 499.00 | 489.00 | 498.00 | 498.00 | 1.01% | 33,297 |
| Sep 23, 2025 | 488.00 | 498.00 | 485.00 | 493.00 | 493.00 | 0.41% | 57,479 |
| Sep 22, 2025 | 495.00 | 496.00 | 490.00 | 491.00 | 491.00 | - | 42,871 |
| 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 |