Naintech CO.,LTD. (KOSDAQ:267320)
South Korea · Delayed Price · Currency is KRW 2,225.00
-10.00 (-0.45%)
At close: Sep 18, 2026
Naintech CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,270.00 | 2,270.00 | 2,205.00 | 2,225.00 | 2,225.00 | -0.45% | 144,932 |
| Sep 17, 2026 | 2,205.00 | 2,250.00 | 2,205.00 | 2,235.00 | 2,235.00 | 1.36% | 157,612 |
| Sep 16, 2026 | 2,230.00 | 2,230.00 | 2,180.00 | 2,205.00 | 2,205.00 | -0.23% | 154,692 |
| Sep 15, 2026 | 2,175.00 | 2,250.00 | 2,165.00 | 2,210.00 | 2,210.00 | 0.68% | 192,544 |
| Sep 14, 2026 | 2,240.00 | 2,250.00 | 2,180.00 | 2,195.00 | 2,195.00 | -2.66% | 140,068 |
| Sep 11, 2026 | 2,175.00 | 2,315.00 | 2,170.00 | 2,255.00 | 2,255.00 | 0.67% | 218,657 |
| Sep 10, 2026 | 2,235.00 | 2,280.00 | 2,145.00 | 2,240.00 | 2,240.00 | 0.22% | 504,898 |
| Sep 9, 2026 | 2,150.00 | 2,240.00 | 2,145.00 | 2,235.00 | 2,235.00 | 3.95% | 208,260 |
| Sep 8, 2026 | 2,210.00 | 2,230.00 | 2,150.00 | 2,150.00 | 2,150.00 | -1.38% | 182,762 |
| Sep 7, 2026 | 2,215.00 | 2,250.00 | 2,165.00 | 2,180.00 | 2,180.00 | -1.13% | 138,347 |
| Sep 4, 2026 | 2,190.00 | 2,240.00 | 2,160.00 | 2,205.00 | 2,205.00 | 0.68% | 122,852 |
| Sep 3, 2026 | 2,190.00 | 2,235.00 | 2,145.00 | 2,190.00 | 2,190.00 | 0.23% | 230,539 |
| Sep 2, 2026 | 2,220.00 | 2,220.00 | 2,160.00 | 2,185.00 | 2,185.00 | -2.67% | 216,510 |
| Sep 1, 2026 | 2,245.00 | 2,295.00 | 2,210.00 | 2,245.00 | 2,245.00 | - | 217,378 |
| Aug 31, 2026 | 2,230.00 | 2,350.00 | 2,155.00 | 2,245.00 | 2,245.00 | 3.22% | 742,553 |
| Aug 28, 2026 | 2,155.00 | 2,220.00 | 2,140.00 | 2,175.00 | 2,175.00 | 1.16% | 205,080 |
| Aug 27, 2026 | 2,145.00 | 2,185.00 | 2,120.00 | 2,150.00 | 2,150.00 | - | 195,380 |
| Aug 26, 2026 | 2,100.00 | 2,200.00 | 2,075.00 | 2,150.00 | 2,150.00 | 2.38% | 174,573 |
| Aug 25, 2026 | 2,020.00 | 2,120.00 | 1,988.00 | 2,100.00 | 2,100.00 | 1.94% | 187,528 |
| Aug 24, 2026 | 2,065.00 | 2,130.00 | 2,035.00 | 2,060.00 | 2,060.00 | -0.48% | 162,769 |
| Aug 21, 2026 | 2,165.00 | 2,170.00 | 2,040.00 | 2,070.00 | 2,070.00 | -5.26% | 288,865 |
| Aug 20, 2026 | 2,185.00 | 2,215.00 | 2,145.00 | 2,185.00 | 2,185.00 | 2.10% | 133,419 |
| Aug 19, 2026 | 2,130.00 | 2,195.00 | 2,070.00 | 2,140.00 | 2,140.00 | -2.06% | 158,005 |
| Aug 18, 2026 | 2,240.00 | 2,265.00 | 2,150.00 | 2,185.00 | 2,185.00 | -2.46% | 319,698 |
| Aug 14, 2026 | 2,220.00 | 2,260.00 | 2,175.00 | 2,240.00 | 2,240.00 | 0.90% | 241,351 |
| Aug 13, 2026 | 2,170.00 | 2,280.00 | 2,155.00 | 2,220.00 | 2,220.00 | 2.54% | 360,718 |
| Aug 12, 2026 | 2,140.00 | 2,185.00 | 2,105.00 | 2,165.00 | 2,165.00 | 1.17% | 193,951 |
| Aug 11, 2026 | 2,190.00 | 2,190.00 | 2,105.00 | 2,140.00 | 2,140.00 | - | 195,427 |
| Aug 10, 2026 | 2,050.00 | 2,145.00 | 2,020.00 | 2,140.00 | 2,140.00 | 5.94% | 305,053 |
| Aug 7, 2026 | 2,060.00 | 2,095.00 | 1,966.00 | 2,020.00 | 2,020.00 | 1.15% | 271,851 |
| Aug 6, 2026 | 2,005.00 | 2,060.00 | 1,941.00 | 1,997.00 | 1,997.00 | -1.14% | 409,971 |
| Aug 5, 2026 | 1,933.00 | 2,035.00 | 1,933.00 | 2,020.00 | 2,020.00 | 5.32% | 297,452 |
| Aug 4, 2026 | 1,835.00 | 1,925.00 | 1,820.00 | 1,918.00 | 1,918.00 | 4.52% | 237,689 |
| Aug 3, 2026 | 1,800.00 | 1,904.00 | 1,759.00 | 1,835.00 | 1,835.00 | 1.94% | 235,028 |
| Jul 31, 2026 | 1,680.00 | 1,813.00 | 1,680.00 | 1,800.00 | 1,800.00 | 9.82% | 240,605 |
| Jul 30, 2026 | 1,274.00 | 1,712.00 | 1,274.00 | 1,639.00 | 1,639.00 | -0.12% | 502,509 |
| Jul 29, 2026 | 1,805.00 | 1,836.00 | 1,600.00 | 1,641.00 | 1,641.00 | -9.09% | 476,988 |
| Jul 28, 2026 | 1,900.00 | 1,900.00 | 1,771.00 | 1,805.00 | 1,805.00 | -6.23% | 310,504 |
| Jul 27, 2026 | 1,920.00 | 1,974.00 | 1,899.00 | 1,925.00 | 1,925.00 | 1.48% | 172,659 |
| Jul 24, 2026 | 1,973.00 | 1,979.00 | 1,889.00 | 1,897.00 | 1,897.00 | -4.91% | 189,635 |
| Jul 23, 2026 | 1,889.00 | 1,998.00 | 1,889.00 | 1,995.00 | 1,995.00 | 5.56% | 266,264 |
| Jul 22, 2026 | 1,900.00 | 1,960.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1.39% | 237,252 |
| Jul 21, 2026 | 1,851.00 | 1,892.00 | 1,834.00 | 1,864.00 | 1,864.00 | -0.59% | 287,033 |
| Jul 20, 2026 | 1,960.00 | 1,960.00 | 1,861.00 | 1,875.00 | 1,875.00 | -4.34% | 281,185 |
| Jul 16, 2026 | 2,005.00 | 2,040.00 | 1,948.00 | 1,960.00 | 1,960.00 | -4.62% | 275,946 |
| Jul 15, 2026 | 1,978.00 | 2,070.00 | 1,978.00 | 2,055.00 | 2,055.00 | 4.74% | 280,534 |
| Jul 14, 2026 | 2,000.00 | 2,050.00 | 1,930.00 | 1,962.00 | 1,962.00 | -1.90% | 282,811 |
| Jul 13, 2026 | 2,100.00 | 2,170.00 | 1,994.00 | 2,000.00 | 2,000.00 | -4.76% | 415,145 |
| Jul 10, 2026 | 1,998.00 | 2,140.00 | 1,998.00 | 2,100.00 | 2,100.00 | 5.11% | 291,458 |
| Jul 9, 2026 | 2,005.00 | 2,080.00 | 1,960.00 | 1,998.00 | 1,998.00 | -0.10% | 278,936 |