Skip to main content
logo
Naintech CO.,LTD. (KOSDAQ:267320)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,300.00
-50.00 (-1.49%)
At close: Sep 17, 2025

Naintech CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,340.003,360.003,300.003,310.003,310.00-0.90%699,923
Sep 18, 20253,315.003,350.003,300.003,340.003,340.001.21%579,914
Sep 17, 20253,355.003,355.003,280.003,300.003,300.00-1.49%944,756
Sep 16, 20253,510.003,520.003,335.003,350.003,350.00-3.74%1,656,495
Sep 15, 20253,405.003,655.003,370.003,480.003,480.004.50%5,260,404
Sep 12, 20253,300.003,345.003,280.003,330.003,330.001.68%901,398
Sep 11, 20253,290.003,325.003,270.003,275.003,275.00-724,844
Sep 10, 20253,320.003,330.003,265.003,275.003,275.00-0.76%1,019,046
Sep 9, 20253,430.003,445.003,290.003,300.003,300.00-3.37%1,120,522
Sep 8, 20253,420.003,465.003,380.003,415.003,415.00-0.58%814,106
Sep 5, 20253,520.003,540.003,435.003,435.003,435.00-2.28%1,026,842
Sep 4, 20253,315.003,535.003,315.003,515.003,515.006.84%2,232,818
Sep 3, 20253,260.003,360.003,260.003,290.003,290.00-0.15%504,081
Sep 2, 20253,265.003,320.003,245.003,295.003,295.000.46%581,375
Sep 1, 20253,355.003,410.003,265.003,280.003,280.00-3.24%781,974
Aug 29, 20253,430.003,440.003,350.003,390.003,390.00-0.59%708,039
Aug 28, 20253,420.003,485.003,400.003,410.003,410.00-1.73%691,504
Aug 27, 20253,490.003,580.003,440.003,470.003,470.001.31%2,007,337
Aug 26, 20253,275.003,540.003,240.003,425.003,425.004.74%3,205,670
Aug 25, 20253,310.003,370.003,265.003,270.003,270.00-0.30%673,859
Aug 22, 20253,240.003,340.003,205.003,280.003,280.000.61%956,403
Aug 21, 20253,310.003,315.003,220.003,260.003,260.00-773,467
Aug 20, 20253,265.003,295.003,160.003,260.003,260.00-2.54%1,163,477
Aug 19, 20253,420.003,430.003,335.003,345.003,345.00-2.76%849,272
Aug 18, 20253,430.003,475.003,340.003,440.003,440.00-1.15%906,239
Aug 14, 20253,520.003,580.003,410.003,480.003,480.00-1.56%2,086,640
Aug 13, 20253,795.003,960.003,465.003,535.003,535.008.10%12,659,790
Aug 12, 20253,395.003,395.003,270.003,270.003,270.00-3.68%1,148,330
Aug 11, 20253,305.003,450.003,280.003,395.003,395.002.41%1,153,077
Aug 8, 20253,395.003,405.003,315.003,315.003,315.00-1.92%786,532
Aug 7, 20253,360.003,505.003,305.003,380.003,380.000.75%1,362,219
Aug 6, 20253,325.003,445.003,270.003,355.003,355.000.90%1,159,088
Aug 5, 20253,295.003,410.003,255.003,325.003,325.003.26%1,531,676
Aug 4, 20253,200.003,305.003,145.003,220.003,220.00-0.62%879,250
Aug 1, 20253,260.003,265.003,120.003,240.003,240.00-1.07%1,837,296
Jul 31, 20253,480.003,510.003,230.003,275.003,275.00-5.35%1,803,841
Jul 30, 20253,360.003,695.003,300.003,460.003,460.001.91%2,945,737
Jul 29, 20253,520.003,550.003,380.003,395.003,395.000.44%1,929,600
Jul 28, 20253,530.003,560.003,370.003,380.003,380.00-3.84%1,974,231
Jul 25, 20253,600.003,655.003,515.003,515.003,515.00-3.17%1,786,573
Jul 24, 20253,760.003,820.003,620.003,630.003,630.00-3.97%2,009,690
Jul 23, 20253,725.003,875.003,715.003,780.003,780.00-0.53%1,732,800
Jul 22, 20254,045.004,055.003,780.003,800.003,800.00-6.06%2,274,562
Jul 21, 20253,970.004,080.003,970.004,045.004,045.001.76%1,256,373
Jul 18, 20253,900.004,195.003,895.003,975.003,975.001.92%4,316,120
Jul 17, 20254,100.004,145.003,900.003,900.003,900.00-5.80%3,164,460
Jul 16, 20254,405.004,405.004,105.004,140.004,140.00-6.02%2,998,853
Jul 15, 20254,565.004,570.004,380.004,405.004,405.00-5.67%2,761,788
Jul 14, 20254,485.004,780.004,345.004,670.004,670.004.24%3,335,354
Jul 11, 20254,535.004,685.004,385.004,480.004,480.00-0.99%2,668,933