Skip to main content
logo
Naintech CO.,LTD. (KOSDAQ:267320)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,380.00
+25.00 (0.75%)
At close: Aug 7, 2025, 3:30 PM KST

Naintech CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20253,925.004,030.003,745.003,820.00--3.78%3,141,424
Jun 17, 20254,250.004,250.003,850.003,970.00--6.59%5,089,388
Jun 16, 20254,075.004,255.003,965.004,250.00-4.29%3,227,388
Jun 13, 20254,190.004,245.004,015.004,075.00--1.57%5,020,786
Jun 12, 20253,745.004,480.003,680.004,140.00-10.55%14,096,380
Jun 11, 20253,685.003,790.003,625.003,745.00-1.63%2,676,526
Jun 10, 20253,530.003,745.003,530.003,685.00-5.29%3,775,689
Jun 9, 20253,670.003,675.003,470.003,500.00--3.85%2,924,158
Jun 5, 20253,685.003,730.003,560.003,640.00--1.22%2,789,296
Jun 4, 20253,625.003,800.003,570.003,685.00-1.80%4,531,518
Jun 2, 20253,500.003,805.003,470.003,620.00-5.54%9,095,877
May 30, 20253,080.003,635.003,015.003,430.00-10.11%18,812,110
May 29, 20253,350.003,355.003,085.003,115.00--7.43%3,541,136
May 28, 20253,265.003,390.003,190.003,365.00-4.18%2,670,688