Nuintek Co.,Ltd. (KOSDAQ:012340)
South Korea · Delayed Price · Currency is KRW 683.00
+35.00 (5.40%)
At close: Jul 10, 2026
Nuintek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 649.00 | 713.00 | 637.00 | 683.00 | 683.00 | 5.40% | 806,901 |
| Jul 9, 2026 | 622.00 | 700.00 | 596.00 | 648.00 | 648.00 | 4.01% | 1,125,579 |
| Jul 8, 2026 | 704.00 | 709.00 | 583.00 | 623.00 | 623.00 | -20.94% | 2,803,668 |
| Jul 7, 2026 | 855.00 | 855.00 | 776.00 | 788.00 | 788.00 | -7.84% | 345,863 |
| Jul 6, 2026 | 881.00 | 932.00 | 845.00 | 855.00 | 855.00 | -2.95% | 262,998 |
| Jul 3, 2026 | 906.00 | 924.00 | 822.00 | 881.00 | 881.00 | -2.54% | 216,873 |
| Jul 2, 2026 | 979.00 | 985.00 | 882.00 | 904.00 | 904.00 | -7.76% | 313,067 |
| Jul 1, 2026 | 1,010.00 | 1,057.00 | 975.00 | 980.00 | 980.00 | -1.51% | 590,373 |
| Jun 30, 2026 | 1,183.00 | 1,183.00 | 980.00 | 995.00 | 995.00 | -13.78% | 1,159,673 |
| Jun 29, 2026 | 1,523.00 | 1,525.00 | 1,120.00 | 1,154.00 | 1,154.00 | -20.41% | 5,429,221 |
| Jun 26, 2026 | 1,308.00 | 1,450.00 | 1,253.00 | 1,450.00 | 1,450.00 | 29.93% | 4,098,435 |
| Jun 25, 2026 | 859.00 | 1,116.00 | 859.00 | 1,116.00 | 1,116.00 | 29.92% | 743,689 |
| Jun 24, 2026 | 914.00 | 921.00 | 792.00 | 859.00 | 859.00 | -6.02% | 159,599 |
| Jun 23, 2026 | 954.00 | 1,010.00 | 900.00 | 914.00 | 914.00 | -7.30% | 62,577 |
| Jun 22, 2026 | 985.00 | 986.00 | 930.00 | 986.00 | 986.00 | - | 73,766 |
| Jun 19, 2026 | 1,020.00 | 1,074.00 | 950.00 | 986.00 | 986.00 | -3.33% | 210,527 |
| Jun 18, 2026 | 1,113.00 | 1,134.00 | 1,008.00 | 1,020.00 | 1,020.00 | -5.56% | 133,460 |
| Jun 17, 2026 | 1,078.00 | 1,084.00 | 1,054.00 | 1,080.00 | 1,080.00 | 0.19% | 38,793 |
| Jun 16, 2026 | 1,096.00 | 1,118.00 | 1,064.00 | 1,078.00 | 1,078.00 | -1.64% | 32,825 |
| Jun 15, 2026 | 1,098.00 | 1,137.00 | 1,079.00 | 1,096.00 | 1,096.00 | -0.09% | 60,190 |
| Jun 12, 2026 | 1,070.00 | 1,124.00 | 1,046.00 | 1,097.00 | 1,097.00 | 4.98% | 73,191 |
| Jun 11, 2026 | 1,016.00 | 1,100.00 | 1,004.00 | 1,045.00 | 1,045.00 | 2.96% | 142,859 |
| Jun 10, 2026 | 1,036.00 | 1,070.00 | 1,000.00 | 1,015.00 | 1,015.00 | -2.03% | 54,340 |
| Jun 9, 2026 | 1,055.00 | 1,141.00 | 1,001.00 | 1,036.00 | 1,036.00 | -1.80% | 88,869 |
| Jun 8, 2026 | 1,111.00 | 1,162.00 | 1,029.00 | 1,055.00 | 1,055.00 | -5.04% | 140,146 |
| Jun 5, 2026 | 1,017.00 | 1,170.00 | 1,000.00 | 1,111.00 | 1,111.00 | 9.24% | 252,043 |
| Jun 4, 2026 | 978.00 | 1,049.00 | 974.00 | 1,017.00 | 1,017.00 | 1.70% | 74,857 |
| Jun 2, 2026 | 1,000.00 | 1,006.00 | 892.00 | 1,000.00 | 1,000.00 | -1.86% | 143,478 |
| Jun 1, 2026 | 1,195.00 | 1,195.00 | 1,000.00 | 1,019.00 | 1,019.00 | -14.80% | 199,604 |
| May 29, 2026 | 1,265.00 | 1,266.00 | 1,183.00 | 1,196.00 | 1,196.00 | -5.53% | 147,957 |
| May 28, 2026 | 1,316.00 | 1,316.00 | 1,230.00 | 1,266.00 | 1,266.00 | -2.76% | 70,506 |
| May 27, 2026 | 1,390.00 | 1,396.00 | 1,286.00 | 1,302.00 | 1,302.00 | -5.65% | 97,496 |
| May 26, 2026 | 1,294.00 | 1,409.00 | 1,200.00 | 1,380.00 | 1,380.00 | 7.98% | 182,008 |
| May 22, 2026 | 1,350.00 | 1,350.00 | 1,260.00 | 1,278.00 | 1,278.00 | -0.62% | 71,580 |
| May 21, 2026 | 1,280.00 | 1,476.00 | 1,190.00 | 1,286.00 | 1,286.00 | 4.98% | 276,750 |
| May 20, 2026 | 1,219.00 | 1,310.00 | 1,191.00 | 1,225.00 | 1,225.00 | -0.49% | 91,102 |
| May 19, 2026 | 1,285.00 | 1,285.00 | 1,189.00 | 1,231.00 | 1,231.00 | -3.60% | 107,087 |
| May 18, 2026 | 1,371.00 | 1,388.00 | 1,233.00 | 1,277.00 | 1,277.00 | -6.86% | 118,722 |
| May 15, 2026 | 1,530.00 | 1,570.00 | 1,316.00 | 1,371.00 | 1,371.00 | -12.90% | 837,157 |
| May 14, 2026 | 1,593.00 | 1,632.00 | 1,520.00 | 1,574.00 | 1,574.00 | 3.69% | 351,548 |
| May 13, 2026 | 1,411.00 | 1,649.00 | 1,411.00 | 1,518.00 | 1,518.00 | 7.97% | 841,900 |
| May 12, 2026 | 1,441.00 | 1,441.00 | 1,384.00 | 1,406.00 | 1,406.00 | -2.43% | 233,142 |
| May 11, 2026 | 1,440.00 | 1,484.00 | 1,380.00 | 1,441.00 | 1,441.00 | -0.62% | 422,049 |
| May 8, 2026 | 1,561.00 | 1,731.00 | 1,405.00 | 1,450.00 | 1,450.00 | -9.94% | 1,425,725 |
| May 7, 2026 | 1,902.00 | 1,920.00 | 1,590.00 | 1,610.00 | 1,610.00 | -23.52% | 2,504,704 |
| May 6, 2026 | 1,620.00 | 2,105.00 | 1,586.00 | 2,105.00 | 2,105.00 | 46.69% | 1,149,805 |
| Apr 8, 2026 | 1,470.00 | 1,540.00 | 1,435.00 | 1,435.00 | 1,435.00 | -1.71% | 238,315 |
| Apr 7, 2026 | 1,495.00 | 1,520.00 | 1,390.00 | 1,460.00 | 1,460.00 | -2.34% | 190,805 |
| Apr 6, 2026 | 1,500.00 | 1,530.00 | 1,480.00 | 1,495.00 | 1,495.00 | 0.34% | 63,469 |
| Apr 3, 2026 | 1,480.00 | 1,520.00 | 1,480.00 | 1,490.00 | 1,490.00 | 0.68% | 73,483 |