Skip to main content
logo
Naintech CO.,LTD. (KOSDAQ:267320)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,390.00
-20.00 (-0.59%)
Last updated: Aug 29, 2025, 9:29 AM KST

Naintech CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,420.003,485.003,400.003,410.00--1.73%691,504
Aug 27, 20253,490.003,580.003,440.003,470.00-1.31%2,007,337
Aug 26, 20253,275.003,540.003,240.003,425.00-4.74%3,205,670
Aug 25, 20253,310.003,370.003,265.003,270.00--0.30%673,859
Aug 22, 20253,240.003,340.003,205.003,280.00-0.61%956,403
Aug 21, 20253,310.003,315.003,220.003,260.00--773,467
Aug 20, 20253,265.003,295.003,160.003,260.00--2.54%1,163,477
Aug 19, 20253,420.003,430.003,335.003,345.00--2.76%849,272
Aug 18, 20253,430.003,475.003,340.003,440.00--1.15%906,239
Aug 14, 20253,520.003,580.003,410.003,480.00--1.56%2,086,640
Aug 13, 20253,795.003,960.003,465.003,535.00-8.10%12,659,790
Aug 12, 20253,395.003,395.003,270.003,270.00--3.68%1,148,330
Aug 11, 20253,305.003,450.003,280.003,395.00-2.41%1,153,077
Aug 8, 20253,395.003,405.003,315.003,315.00--1.92%786,532
Aug 7, 20253,360.003,505.003,305.003,380.00-0.75%1,362,219
Aug 6, 20253,325.003,445.003,270.003,355.00-0.90%1,159,088
Aug 5, 20253,295.003,410.003,255.003,325.00-3.26%1,531,676
Aug 4, 20253,200.003,305.003,145.003,220.00--0.62%879,250
Aug 1, 20253,260.003,265.003,120.003,240.00--1.07%1,837,296
Jul 31, 20253,480.003,510.003,230.003,275.00--5.35%1,803,841
Jul 30, 20253,360.003,695.003,300.003,460.00-1.91%2,945,737
Jul 29, 20253,520.003,550.003,380.003,395.00-0.44%1,929,600
Jul 28, 20253,530.003,560.003,370.003,380.00--3.84%1,974,231
Jul 25, 20253,600.003,655.003,515.003,515.00--3.17%1,786,573
Jul 24, 20253,760.003,820.003,620.003,630.00--3.97%2,009,690
Jul 23, 20253,725.003,875.003,715.003,780.00--0.53%1,732,800
Jul 22, 20254,045.004,055.003,780.003,800.00--6.06%2,274,562
Jul 21, 20253,970.004,080.003,970.004,045.00-1.76%1,256,373
Jul 18, 20253,900.004,195.003,895.003,975.00-1.92%4,316,120
Jul 17, 20254,100.004,145.003,900.003,900.00--5.80%3,164,460
Jul 16, 20254,405.004,405.004,105.004,140.00--6.02%2,998,853
Jul 15, 20254,565.004,570.004,380.004,405.00--5.67%2,761,788
Jul 14, 20254,485.004,780.004,345.004,670.00-4.24%3,335,354
Jul 11, 20254,535.004,685.004,385.004,480.00--0.99%2,668,933
Jul 10, 20254,630.004,660.004,490.004,525.00--0.77%1,981,993
Jul 9, 20254,445.004,650.004,330.004,560.00-3.52%2,067,024
Jul 8, 20254,460.004,590.004,385.004,405.00--0.23%2,326,956
Jul 7, 20254,385.004,485.004,335.004,415.00-0.11%1,125,435
Jul 4, 20254,615.004,655.004,390.004,410.00--3.71%2,146,373
Jul 3, 20254,775.004,810.004,515.004,580.00--1.82%2,965,874
Jul 2, 20255,000.005,300.004,620.004,665.00--1.17%9,241,299
Jul 1, 20254,565.004,865.004,545.004,720.00-3.62%3,659,462
Jun 30, 20254,685.004,690.004,425.004,555.00--0.44%2,569,642
Jun 27, 20254,875.004,925.004,540.004,575.00--5.67%4,096,680
Jun 26, 20254,475.005,080.004,460.004,850.00-12.14%19,219,040
Jun 25, 20254,500.004,505.004,250.004,325.00--3.89%3,380,022
Jun 24, 20254,050.004,745.003,970.004,500.00-17.04%16,619,590
Jun 23, 20253,740.003,885.003,620.003,845.00-2.53%2,275,548
Jun 20, 20253,720.003,935.003,685.003,750.00-1.90%3,953,092
Jun 19, 20253,830.003,835.003,660.003,680.00--3.66%2,319,290