Skip to main content
logo
Naintech CO.,LTD. (KOSDAQ:267320)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,955.00
-145.00 (-4.68%)
At close: Mar 23, 2026

Naintech CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 20263,005.003,030.002,950.002,955.002,955.00-4.68%850,718
Mar 20, 20263,115.003,160.003,100.003,100.003,100.00-0.16%650,309
Mar 19, 20263,150.003,185.003,090.003,105.003,105.00-4.02%792,696
Mar 18, 20263,220.003,290.003,220.003,235.003,235.001.73%991,083
Mar 17, 20263,150.003,460.003,150.003,180.003,180.002.58%3,480,206
Mar 16, 20263,155.003,155.003,035.003,100.003,100.00-1.12%617,514
Mar 13, 20263,100.003,175.003,065.003,135.003,135.00-2.18%637,973
Mar 12, 20263,235.003,370.003,180.003,205.003,205.00-0.93%1,133,131
Mar 11, 20263,290.003,345.003,160.003,235.003,235.00-0.92%1,064,733
Mar 10, 20263,220.003,395.003,150.003,265.003,265.006.18%2,460,724
Mar 9, 20263,150.003,250.002,980.003,075.003,075.00-8.21%1,191,565
Mar 6, 20263,190.003,355.003,125.003,350.003,350.004.69%1,327,099
Mar 5, 20262,960.003,270.002,960.003,200.003,200.0016.79%1,874,939
Mar 4, 20263,140.003,255.002,740.002,740.002,740.00-18.21%3,247,082
Mar 3, 20263,535.003,645.003,350.003,350.003,350.00-8.72%3,065,961
Feb 27, 20263,725.003,850.003,635.003,670.003,670.00-1.48%2,101,476
Feb 26, 20263,865.003,930.003,725.003,725.003,725.00-3.62%2,558,591
Feb 25, 20264,030.004,110.003,845.003,865.003,865.00-2.52%4,178,067
Feb 24, 20263,915.004,200.003,870.003,965.003,965.002.72%13,206,805
Feb 23, 20263,825.004,165.003,675.003,860.003,860.002.12%17,932,590
Feb 20, 20263,575.004,315.003,450.003,780.003,780.005.73%25,215,630
Feb 19, 20263,615.003,630.003,455.003,575.003,575.000.70%2,007,259
Feb 13, 20263,605.003,680.003,510.003,550.003,550.00-3.40%2,296,499
Feb 12, 20263,650.003,800.003,530.003,675.003,675.00-0.41%4,845,494
Feb 11, 20263,840.003,840.003,630.003,690.003,690.00-2.12%4,375,444
Feb 10, 20263,400.003,995.003,400.003,770.003,770.0018.55%34,991,990
Feb 9, 20263,150.003,210.003,120.003,180.003,180.004.26%678,441
Feb 6, 20263,000.003,105.002,850.003,050.003,050.00-2.71%924,595
Feb 5, 20263,270.003,280.003,135.003,135.003,135.00-4.57%1,078,895
Feb 4, 20263,270.003,355.003,230.003,285.003,285.000.15%968,843
Feb 3, 20263,315.003,350.003,180.003,280.003,280.001.23%1,204,462
Feb 2, 20263,385.003,500.003,230.003,240.003,240.00-5.54%2,130,497
Jan 30, 20263,535.003,595.003,400.003,430.003,430.00-2.83%2,202,625
Jan 29, 20263,490.003,630.003,287.003,530.003,530.001.15%5,564,994
Jan 28, 20263,320.003,535.003,300.003,490.003,490.007.72%6,195,769
Jan 27, 20263,255.003,335.003,180.003,240.003,240.00-2.11%1,704,073
Jan 26, 20263,270.003,370.003,220.003,310.003,310.003.12%2,889,293
Jan 23, 20263,590.003,590.003,155.003,210.003,210.00-3.02%5,013,062
Jan 22, 20263,045.003,425.003,015.003,310.003,310.0012.20%11,448,521
Jan 21, 20262,970.003,080.002,900.002,950.002,950.00-3.59%1,207,211
Jan 20, 20262,965.003,210.002,930.003,060.003,060.003.55%3,686,492
Jan 19, 20262,800.003,040.002,795.002,955.002,955.004.42%1,841,474
Jan 16, 20262,905.003,000.002,830.002,830.002,830.00-2.41%909,329
Jan 15, 20262,910.002,915.002,855.002,900.002,900.00-0.17%584,468
Jan 14, 20263,040.003,040.002,890.002,905.002,905.00-4.44%921,437
Jan 13, 20262,970.003,265.002,940.003,040.003,040.006.11%3,864,249
Jan 12, 20262,930.002,940.002,830.002,865.002,865.00-2.22%708,258
Jan 9, 20262,945.002,955.002,875.002,930.002,930.00-0.51%509,630
Jan 8, 20263,035.003,040.002,945.002,945.002,945.00-2.48%521,248
Jan 7, 20263,160.003,200.003,000.003,020.003,020.00-3.97%753,183