Nuintek Co.,Ltd. (KOSDAQ:012340)
South Korea · Delayed Price · Currency is KRW 500.00
0.00 (0.00%)
Last updated: Aug 26, 2025
Nuintek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 496.00 | 500.00 | 493.00 | 498.00 | - | 0.40% | 39,781 |
| Aug 27, 2025 | 501.00 | 501.00 | 494.00 | 496.00 | - | -1.00% | 36,459 |
| Aug 26, 2025 | 501.00 | 504.00 | 498.00 | 501.00 | - | 0.20% | 23,398 |
| Aug 25, 2025 | 501.00 | 505.00 | 485.00 | 500.00 | - | -0.60% | 429,239 |
| Aug 22, 2025 | 499.00 | 516.00 | 493.00 | 503.00 | - | 0.60% | 281,076 |
| Aug 21, 2025 | 510.00 | 513.00 | 499.00 | 500.00 | - | -0.20% | 38,740 |
| Aug 20, 2025 | 502.00 | 504.00 | 500.00 | 501.00 | - | -1.18% | 40,973 |
| Aug 19, 2025 | 505.00 | 515.00 | 500.00 | 507.00 | - | 0.40% | 48,084 |
| Aug 18, 2025 | 513.00 | 513.00 | 500.00 | 505.00 | - | -1.75% | 119,568 |
| Aug 14, 2025 | 516.00 | 525.00 | 514.00 | 514.00 | - | -0.39% | 41,552 |
| Aug 13, 2025 | 513.00 | 523.00 | 513.00 | 516.00 | - | -0.39% | 61,666 |
| Aug 12, 2025 | 520.00 | 524.00 | 514.00 | 518.00 | - | -0.38% | 69,469 |
| Aug 11, 2025 | 516.00 | 524.00 | 516.00 | 520.00 | - | -0.19% | 32,831 |
| Aug 8, 2025 | 522.00 | 530.00 | 515.00 | 521.00 | - | -0.76% | 73,574 |
| Aug 7, 2025 | 519.00 | 525.00 | 516.00 | 525.00 | - | 1.16% | 55,661 |
| 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 |