Skip to main content
logo
Naintech CO.,LTD. (KOSDAQ:267320)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,200.00
-65.00 (-1.99%)
At close: Nov 19, 2025

Naintech CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20253,260.003,300.003,160.003,200.003,200.00-1.99%800,424
Nov 18, 20253,415.003,440.003,250.003,265.003,265.00-4.11%1,065,461
Nov 17, 20253,400.003,580.003,315.003,405.003,405.002.25%1,834,161
Nov 14, 20253,505.003,540.003,320.003,330.003,330.00-7.50%1,672,045
Nov 13, 20253,645.003,645.003,520.003,600.003,600.00-1.37%958,076
Nov 12, 20253,660.003,740.003,620.003,650.003,650.00-0.14%765,669
Nov 11, 20253,740.003,940.003,600.003,655.003,655.00-2.14%1,506,910
Nov 10, 20253,620.003,880.003,565.003,735.003,735.003.32%1,798,113
Nov 7, 20253,650.003,750.003,565.003,615.003,615.00-3.86%1,378,556
Nov 6, 20253,990.004,065.003,740.003,760.003,760.00-3.47%1,653,492
Nov 5, 20253,950.003,950.003,700.003,895.003,895.00-3.35%2,429,859
Nov 4, 20254,170.004,265.003,940.004,030.004,030.00-1.95%2,501,286
Nov 3, 20254,150.004,265.004,055.004,110.004,110.001.86%2,656,388
Oct 31, 20254,055.004,155.004,025.004,035.004,035.00-2.06%1,977,251
Oct 30, 20254,340.004,445.004,120.004,120.004,120.00-5.40%4,088,577
Oct 29, 20254,565.004,570.004,345.004,355.004,355.00-4.60%2,865,818
Oct 28, 20254,370.004,720.004,320.004,565.004,565.004.70%6,424,015
Oct 27, 20254,230.004,485.004,200.004,360.004,360.004.18%5,153,174
Oct 24, 20254,025.004,330.004,015.004,185.004,185.005.02%6,073,681
Oct 23, 20254,020.004,065.003,960.003,985.003,985.00-1.36%1,687,681
Oct 22, 20253,965.004,180.003,920.004,040.004,040.003.06%5,285,207
Oct 21, 20254,030.004,080.003,900.003,920.003,920.00-2.49%3,378,791
Oct 20, 20253,915.004,100.003,867.004,020.004,020.003.61%6,596,807
Oct 17, 20253,600.004,055.003,550.003,880.003,880.005.58%12,795,470
Oct 16, 20253,665.003,715.003,525.003,675.003,675.00-5,499,386
Oct 15, 20253,270.003,775.003,215.003,675.003,675.0013.25%15,434,360
Oct 14, 20253,195.003,345.003,160.003,245.003,245.001.56%1,603,170
Oct 13, 20253,155.003,265.003,105.003,195.003,195.00-0.62%778,571
Oct 10, 20253,195.003,235.003,120.003,215.003,215.000.78%682,212
Oct 2, 20253,120.003,220.003,105.003,190.003,190.002.24%667,441
Oct 1, 20253,100.003,140.003,080.003,120.003,120.000.81%340,931
Sep 30, 20253,145.003,160.003,095.003,095.003,095.00-1.59%354,324
Sep 29, 20253,070.003,160.003,070.003,145.003,145.003.97%512,605
Sep 26, 20253,185.003,185.003,000.003,025.003,025.00-5.02%1,446,823
Sep 25, 20253,185.003,245.003,150.003,185.003,185.00-0.62%922,481
Sep 24, 20253,275.003,300.003,195.003,205.003,205.00-1.99%922,926
Sep 23, 20253,270.003,340.003,270.003,270.003,270.00-0.30%734,597
Sep 22, 20253,305.003,315.003,260.003,280.003,280.00-0.91%843,351
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