Nuintek Co.,Ltd. (KOSDAQ:012340)
South Korea · Delayed Price · Currency is KRW 1,196.00
-70.00 (-5.53%)
At close: May 29, 2026
Nuintek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 1,560.00 | 1,565.00 | 1,470.00 | 1,480.00 | 1,480.00 | -4.82% | 158,125 |
| Apr 1, 2026 | 1,500.00 | 1,560.00 | 1,500.00 | 1,555.00 | 1,555.00 | 4.01% | 154,899 |
| Mar 31, 2026 | 1,520.00 | 1,525.00 | 1,480.00 | 1,495.00 | 1,495.00 | -1.97% | 117,893 |
| Mar 30, 2026 | 1,570.00 | 1,570.00 | 1,520.00 | 1,525.00 | 1,525.00 | -2.87% | 127,261 |
| Mar 27, 2026 | 1,575.00 | 1,585.00 | 1,535.00 | 1,570.00 | 1,570.00 | -0.32% | 149,427 |
| Mar 26, 2026 | 1,590.00 | 1,645.00 | 1,570.00 | 1,575.00 | 1,575.00 | -0.94% | 103,603 |
| Mar 25, 2026 | 1,600.00 | 1,615.00 | 1,565.00 | 1,590.00 | 1,590.00 | 0.32% | 88,791 |
| Mar 24, 2026 | 1,575.00 | 1,625.00 | 1,560.00 | 1,585.00 | 1,585.00 | 1.60% | 135,518 |
| Mar 23, 2026 | 1,650.00 | 1,655.00 | 1,545.00 | 1,560.00 | 1,560.00 | -5.74% | 194,974 |
| Mar 20, 2026 | 1,655.00 | 1,720.00 | 1,645.00 | 1,655.00 | 1,655.00 | - | 161,103 |
| Mar 19, 2026 | 1,740.00 | 1,745.00 | 1,640.00 | 1,655.00 | 1,655.00 | -4.06% | 166,155 |
| Mar 18, 2026 | 1,660.00 | 1,825.00 | 1,635.00 | 1,725.00 | 1,725.00 | 3.92% | 500,632 |
| Mar 17, 2026 | 1,755.00 | 1,775.00 | 1,635.00 | 1,660.00 | 1,660.00 | -5.41% | 399,937 |
| Mar 16, 2026 | 1,785.00 | 1,800.00 | 1,700.00 | 1,755.00 | 1,755.00 | -0.57% | 379,464 |
| Mar 13, 2026 | 1,795.00 | 1,915.00 | 1,720.00 | 1,765.00 | 1,765.00 | -8.07% | 1,296,929 |
| Mar 12, 2026 | 2,175.00 | 2,310.00 | 1,920.00 | 1,920.00 | 1,920.00 | -29.93% | 2,309,358 |
| Mar 11, 2026 | 2,675.00 | 2,765.00 | 2,620.00 | 2,740.00 | 2,740.00 | 3.40% | 140,708 |
| Mar 10, 2026 | 2,675.00 | 2,820.00 | 2,640.00 | 2,650.00 | 2,650.00 | 2.51% | 103,580 |
| Mar 9, 2026 | 2,735.00 | 2,735.00 | 2,525.00 | 2,585.00 | 2,585.00 | -7.35% | 157,407 |
| Mar 6, 2026 | 2,795.00 | 2,905.00 | 2,700.00 | 2,790.00 | 2,790.00 | -2.79% | 124,777 |
| Mar 5, 2026 | 2,790.00 | 2,990.00 | 2,785.00 | 2,870.00 | 2,870.00 | 8.71% | 116,193 |
| Mar 4, 2026 | 3,000.00 | 3,000.00 | 2,630.00 | 2,640.00 | 2,640.00 | -12.58% | 339,300 |
| Mar 3, 2026 | 3,200.00 | 3,220.00 | 3,015.00 | 3,020.00 | 3,020.00 | -7.65% | 299,344 |
| Feb 27, 2026 | 3,375.00 | 3,455.00 | 3,175.00 | 3,270.00 | 3,270.00 | -3.40% | 275,518 |
| Feb 26, 2026 | 3,660.00 | 3,740.00 | 3,355.00 | 3,385.00 | 3,385.00 | -7.39% | 357,373 |
| Feb 25, 2026 | 3,610.00 | 4,050.00 | 3,505.00 | 3,655.00 | 3,655.00 | 1.67% | 930,676 |
| Feb 24, 2026 | 3,635.00 | 3,700.00 | 3,440.00 | 3,595.00 | 3,595.00 | 3.90% | 465,463 |
| Feb 23, 2026 | 3,575.00 | 3,620.00 | 3,390.00 | 3,460.00 | 3,460.00 | 0.87% | 629,767 |
| Feb 20, 2026 | 3,385.00 | 4,050.00 | 3,110.00 | 3,430.00 | 3,430.00 | 2.24% | 2,226,050 |