Nuintek Co.,Ltd. (KOSDAQ:012340)
South Korea · Delayed Price · Currency is KRW 840.00
+25.00 (3.07%)
At close: Jul 31, 2026
Nuintek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 808.00 | 864.00 | 798.00 | 840.00 | 840.00 | 3.07% | 228,297 |
| Jul 30, 2026 | 826.00 | 837.00 | 787.00 | 815.00 | 815.00 | -0.85% | 103,617 |
| Jul 29, 2026 | 837.00 | 837.00 | 740.00 | 822.00 | 822.00 | 0.98% | 233,878 |
| Jul 28, 2026 | 835.00 | 848.00 | 797.00 | 814.00 | 814.00 | -4.24% | 145,807 |
| Jul 27, 2026 | 820.00 | 893.00 | 815.00 | 850.00 | 850.00 | 4.29% | 276,922 |
| Jul 24, 2026 | 910.00 | 910.00 | 783.00 | 815.00 | 815.00 | -11.99% | 609,299 |
| Jul 23, 2026 | 815.00 | 927.00 | 815.00 | 926.00 | 926.00 | 13.62% | 672,784 |
| Jul 22, 2026 | 788.00 | 831.00 | 781.00 | 815.00 | 815.00 | 2.26% | 399,946 |
| Jul 21, 2026 | 798.00 | 819.00 | 764.00 | 797.00 | 797.00 | -0.62% | 336,032 |
| Jul 20, 2026 | 747.00 | 821.00 | 718.00 | 802.00 | 802.00 | 7.08% | 580,058 |
| Jul 16, 2026 | 730.00 | 769.00 | 713.00 | 749.00 | 749.00 | 3.03% | 219,318 |
| Jul 15, 2026 | 763.00 | 769.00 | 692.00 | 727.00 | 727.00 | 5.36% | 370,385 |
| Jul 14, 2026 | 696.00 | 731.00 | 639.00 | 690.00 | 690.00 | -0.29% | 472,998 |
| Jul 13, 2026 | 683.00 | 751.00 | 683.00 | 692.00 | 692.00 | 1.32% | 524,071 |
| 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 |