Nuintek Co.,Ltd. (KOSDAQ:012340)
South Korea · Delayed Price · Currency is KRW 1,435.00
-25.00 (-1.71%)
At close: Apr 8, 2026
Nuintek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 3,550.00 | 3,900.00 | 3,320.00 | 3,355.00 | 3,355.00 | -0.59% | 1,219,079 |
| Feb 13, 2026 | 3,430.00 | 4,780.00 | 3,180.00 | 3,375.00 | 3,375.00 | -19.35% | 7,849,302 |
| Feb 12, 2026 | 3,715.00 | 4,185.00 | 3,715.00 | 4,185.00 | 4,185.00 | 29.97% | 607,952 |
| Feb 11, 2026 | 2,485.00 | 3,220.00 | 2,485.00 | 3,220.00 | 3,220.00 | 29.84% | 1,850,183 |
| Feb 10, 2026 | 2,395.00 | 2,845.00 | 2,360.00 | 2,480.00 | 2,480.00 | 5.31% | 491,531 |
| Feb 9, 2026 | 2,300.00 | 2,360.00 | 2,300.00 | 2,355.00 | 2,355.00 | 2.61% | 40,875 |
| Feb 6, 2026 | 2,350.00 | 2,350.00 | 2,260.00 | 2,295.00 | 2,295.00 | -2.34% | 52,015 |
| Feb 5, 2026 | 2,305.00 | 2,360.00 | 2,305.00 | 2,350.00 | 2,350.00 | - | 34,306 |
| Feb 4, 2026 | 2,355.00 | 2,365.00 | 2,310.00 | 2,350.00 | 2,350.00 | -0.21% | 29,942 |
| Feb 3, 2026 | 2,340.00 | 2,360.00 | 2,315.00 | 2,355.00 | 2,355.00 | 0.64% | 34,834 |
| Feb 2, 2026 | 2,380.00 | 2,400.00 | 2,325.00 | 2,340.00 | 2,340.00 | -1.68% | 39,892 |
| Jan 30, 2026 | 2,390.00 | 2,425.00 | 2,355.00 | 2,380.00 | 2,380.00 | -1.45% | 60,315 |
| Jan 29, 2026 | 2,390.00 | 2,430.00 | 2,300.00 | 2,415.00 | 2,415.00 | 2.11% | 64,146 |
| Jan 28, 2026 | 2,390.00 | 2,410.00 | 2,350.00 | 2,365.00 | 2,365.00 | -1.05% | 44,038 |
| Jan 27, 2026 | 2,400.00 | 2,420.00 | 2,330.00 | 2,390.00 | 2,390.00 | -0.42% | 26,363 |
| Jan 26, 2026 | 2,335.00 | 2,445.00 | 2,330.00 | 2,400.00 | 2,400.00 | 2.78% | 49,312 |
| Jan 23, 2026 | 2,365.00 | 2,415.00 | 2,315.00 | 2,335.00 | 2,335.00 | -1.27% | 70,424 |