Nuintek Co.,Ltd. (KOSDAQ:012340)
South Korea · Delayed Price · Currency is KRW 573.00
+23.00 (4.18%)
At close: Aug 24, 2026
Nuintek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 555.00 | 581.00 | 555.00 | 573.00 | 573.00 | 4.18% | 126,105 |
| Aug 21, 2026 | 601.00 | 604.00 | 550.00 | 550.00 | 550.00 | -8.64% | 520,436 |
| Aug 20, 2026 | 614.00 | 616.00 | 600.00 | 602.00 | 602.00 | -0.50% | 154,926 |
| Aug 19, 2026 | 628.00 | 641.00 | 605.00 | 605.00 | 605.00 | -0.82% | 324,160 |
| Aug 18, 2026 | 655.00 | 659.00 | 600.00 | 610.00 | 610.00 | -6.58% | 542,792 |
| Aug 14, 2026 | 650.00 | 691.00 | 638.00 | 653.00 | 653.00 | 2.19% | 453,802 |
| Aug 13, 2026 | 725.00 | 732.00 | 632.00 | 639.00 | 639.00 | -11.74% | 1,305,976 |
| Aug 12, 2026 | 981.00 | 986.00 | 702.00 | 724.00 | 724.00 | -26.94% | 2,075,499 |
| Aug 11, 2026 | 885.00 | 993.00 | 868.00 | 991.00 | 991.00 | 11.98% | 1,930,048 |
| Aug 10, 2026 | 927.00 | 944.00 | 875.00 | 885.00 | 885.00 | -4.84% | 261,744 |
| Aug 7, 2026 | 945.00 | 945.00 | 911.00 | 930.00 | 930.00 | - | 216,861 |
| Aug 6, 2026 | 946.00 | 950.00 | 883.00 | 930.00 | 930.00 | 1.42% | 334,142 |
| Aug 5, 2026 | 889.00 | 924.00 | 881.00 | 917.00 | 917.00 | 3.62% | 430,237 |
| Aug 4, 2026 | 917.00 | 917.00 | 872.00 | 885.00 | 885.00 | -0.45% | 267,631 |
| Aug 3, 2026 | 840.00 | 913.00 | 808.00 | 889.00 | 889.00 | 5.83% | 320,220 |
| 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 |