Skip to main content
logo
Naintech CO.,LTD. (KOSDAQ:267320)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,200.00
+235.00 (7.93%)
At close: May 21, 2026

Naintech CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20263,025.003,285.003,025.003,200.003,200.007.93%959,777
May 20, 20263,040.003,070.002,955.002,965.002,965.00-2.47%961,853
May 19, 20263,105.003,190.003,035.003,040.003,040.00-2.72%730,951
May 18, 20263,115.003,235.003,010.003,125.003,125.00-1.11%1,104,688
May 15, 20263,350.003,380.003,115.003,160.003,160.00-5.95%1,238,965
May 14, 20263,335.003,450.003,270.003,360.003,360.001.66%1,139,144
May 13, 20263,310.003,385.003,240.003,305.003,305.00-0.60%1,249,883
May 12, 20263,480.003,610.003,240.003,325.003,325.00-4.73%2,755,379
May 11, 20263,535.003,750.003,440.003,490.003,490.000.29%6,510,906
May 8, 20263,650.003,655.003,460.003,480.003,480.00-5.05%2,445,631
May 7, 20263,935.003,935.003,655.003,665.003,665.00-6.98%4,579,194
May 6, 20263,565.004,180.003,470.003,940.003,940.0012.57%35,956,670
May 4, 20263,500.003,590.003,480.003,500.003,500.000.57%1,608,864
Apr 30, 20263,570.003,585.003,470.003,480.003,480.00-4.13%1,960,975
Apr 29, 20263,440.003,935.003,412.003,630.003,630.005.52%20,046,550
Apr 28, 20263,520.003,615.003,430.003,440.003,440.00-2.13%1,653,837
Apr 27, 20263,555.003,640.003,505.003,515.003,515.000.29%1,633,670
Apr 24, 20263,455.003,545.003,415.003,505.003,505.003.39%2,322,114
Apr 23, 20263,600.003,630.003,355.003,390.003,390.00-6.74%2,771,464
Apr 22, 20263,550.003,880.003,495.003,635.003,635.005.21%11,373,620
Apr 21, 20263,360.003,690.003,305.003,455.003,455.005.82%10,336,350
Apr 20, 20263,265.003,345.003,215.003,265.003,265.00-0.31%938,234
Apr 17, 20263,335.003,345.003,245.003,275.003,275.00-1.21%992,509
Apr 16, 20263,230.003,620.003,155.003,315.003,315.004.91%8,360,143
Apr 15, 20263,165.003,220.003,090.003,160.003,160.001.94%1,316,486
Apr 14, 20263,040.003,140.003,035.003,100.003,100.003.51%948,211
Apr 13, 20263,000.003,050.002,965.002,995.002,995.00-0.99%490,830
Apr 10, 20263,040.003,055.003,010.003,025.003,025.001.17%385,466
Apr 9, 20263,095.003,100.002,990.002,990.002,990.00-3.24%518,017
Apr 8, 20263,030.003,105.003,015.003,090.003,090.005.28%748,821
Apr 7, 20263,050.003,085.002,935.002,935.002,935.00-2.00%597,470
Apr 6, 20263,010.003,050.002,955.002,995.002,995.00-0.50%450,773
Apr 3, 20263,010.003,050.002,990.003,010.003,010.002.56%399,602
Apr 2, 20263,150.003,175.002,930.002,935.002,935.00-5.93%1,141,136
Apr 1, 20263,140.003,170.003,095.003,120.003,120.002.97%704,636
Mar 31, 20263,080.003,180.003,005.003,030.003,030.00-0.82%944,947
Mar 30, 20263,050.003,180.002,980.003,055.003,055.00-2.40%699,366
Mar 27, 20262,965.003,220.002,955.003,130.003,130.001.95%1,037,591
Mar 26, 20263,140.003,165.003,070.003,070.003,070.00-2.23%564,452
Mar 25, 20263,060.003,165.003,030.003,140.003,140.003.63%742,226
Mar 24, 20263,045.003,095.002,975.003,030.003,030.002.54%522,333
Mar 23, 20263,005.003,030.002,950.002,955.002,955.00-4.68%858,115
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%803,904
Mar 18, 20263,220.003,290.003,220.003,235.003,235.001.73%1,006,442
Mar 17, 20263,150.003,460.003,150.003,180.003,180.002.58%3,481,796
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%644,863
Mar 12, 20263,235.003,370.003,180.003,205.003,205.00-0.93%1,134,849
Mar 11, 20263,290.003,345.003,160.003,235.003,235.00-0.92%1,072,174