Naintech CO.,LTD. (KOSDAQ:267320)
South Korea · Delayed Price · Currency is KRW 1,960.00
-95.00 (-4.62%)
At close: Jul 16, 2026
Naintech CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 2,005.00 | 2,065.00 | 1,950.00 | 2,000.00 | 2,000.00 | -0.99% | 370,366 |
| Jul 7, 2026 | 2,080.00 | 2,140.00 | 1,998.00 | 2,020.00 | 2,020.00 | -3.12% | 269,739 |
| Jul 6, 2026 | 2,175.00 | 2,175.00 | 2,050.00 | 2,085.00 | 2,085.00 | -2.34% | 204,641 |
| Jul 3, 2026 | 2,080.00 | 2,165.00 | 2,010.00 | 2,135.00 | 2,135.00 | 2.64% | 296,446 |
| Jul 2, 2026 | 2,260.00 | 2,260.00 | 2,080.00 | 2,080.00 | 2,080.00 | -8.17% | 478,657 |
| Jul 1, 2026 | 2,195.00 | 2,405.00 | 2,180.00 | 2,265.00 | 2,265.00 | 4.86% | 566,845 |
| Jun 30, 2026 | 2,275.00 | 2,345.00 | 2,155.00 | 2,160.00 | 2,160.00 | -5.05% | 257,730 |
| Jun 29, 2026 | 1,994.00 | 2,280.00 | 1,994.00 | 2,275.00 | 2,275.00 | 13.47% | 462,123 |
| Jun 26, 2026 | 2,130.00 | 2,135.00 | 1,991.00 | 2,005.00 | 2,005.00 | -5.87% | 739,936 |
| Jun 25, 2026 | 2,235.00 | 2,315.00 | 2,130.00 | 2,130.00 | 2,130.00 | -4.70% | 495,976 |
| Jun 24, 2026 | 2,210.00 | 2,340.00 | 2,100.00 | 2,235.00 | 2,235.00 | 1.36% | 746,221 |
| Jun 23, 2026 | 2,350.00 | 2,440.00 | 2,205.00 | 2,205.00 | 2,205.00 | -7.74% | 765,948 |
| Jun 22, 2026 | 2,500.00 | 2,545.00 | 2,380.00 | 2,390.00 | 2,390.00 | -4.59% | 422,462 |
| Jun 19, 2026 | 2,610.00 | 2,640.00 | 2,450.00 | 2,505.00 | 2,505.00 | -1.76% | 512,103 |
| Jun 18, 2026 | 2,700.00 | 2,730.00 | 2,550.00 | 2,550.00 | 2,550.00 | -5.56% | 424,251 |
| Jun 17, 2026 | 2,710.00 | 2,745.00 | 2,650.00 | 2,700.00 | 2,700.00 | 0.37% | 332,873 |
| Jun 16, 2026 | 2,840.00 | 2,840.00 | 2,680.00 | 2,690.00 | 2,690.00 | -2.18% | 476,988 |
| Jun 15, 2026 | 2,715.00 | 2,780.00 | 2,695.00 | 2,750.00 | 2,750.00 | 4.56% | 444,406 |
| Jun 12, 2026 | 2,640.00 | 2,715.00 | 2,605.00 | 2,630.00 | 2,630.00 | 3.75% | 549,276 |
| Jun 11, 2026 | 2,500.00 | 2,650.00 | 2,430.00 | 2,535.00 | 2,535.00 | 0.20% | 506,124 |
| Jun 10, 2026 | 2,605.00 | 2,690.00 | 2,470.00 | 2,530.00 | 2,530.00 | -3.98% | 694,566 |
| Jun 9, 2026 | 2,560.00 | 2,755.00 | 2,560.00 | 2,635.00 | 2,635.00 | 2.93% | 666,906 |
| Jun 8, 2026 | 2,595.00 | 2,730.00 | 2,555.00 | 2,560.00 | 2,560.00 | -9.06% | 1,023,481 |
| Jun 5, 2026 | 2,900.00 | 2,965.00 | 2,815.00 | 2,815.00 | 2,815.00 | -5.38% | 860,291 |
| Jun 4, 2026 | 3,000.00 | 3,105.00 | 2,970.00 | 2,975.00 | 2,975.00 | 0.17% | 824,338 |
| Jun 2, 2026 | 2,870.00 | 3,450.00 | 2,800.00 | 2,970.00 | 2,970.00 | 2.41% | 9,754,593 |
| Jun 1, 2026 | 3,000.00 | 3,090.00 | 2,890.00 | 2,900.00 | 2,900.00 | -3.17% | 1,070,895 |
| May 29, 2026 | 3,170.00 | 3,170.00 | 2,970.00 | 2,995.00 | 2,995.00 | -2.76% | 932,800 |
| May 28, 2026 | 3,185.00 | 3,280.00 | 3,000.00 | 3,080.00 | 3,080.00 | -0.32% | 1,147,926 |
| May 27, 2026 | 3,300.00 | 3,320.00 | 3,055.00 | 3,090.00 | 3,090.00 | -6.36% | 1,098,538 |
| May 26, 2026 | 3,425.00 | 3,440.00 | 3,290.00 | 3,300.00 | 3,300.00 | -1.20% | 942,894 |
| May 22, 2026 | 3,270.00 | 3,445.00 | 3,210.00 | 3,340.00 | 3,340.00 | 4.38% | 1,542,137 |
| May 21, 2026 | 3,025.00 | 3,285.00 | 3,025.00 | 3,200.00 | 3,200.00 | 7.93% | 959,777 |
| May 20, 2026 | 3,040.00 | 3,070.00 | 2,955.00 | 2,965.00 | 2,965.00 | -2.47% | 961,853 |
| May 19, 2026 | 3,105.00 | 3,190.00 | 3,035.00 | 3,040.00 | 3,040.00 | -2.72% | 730,951 |
| May 18, 2026 | 3,115.00 | 3,235.00 | 3,010.00 | 3,125.00 | 3,125.00 | -1.11% | 1,104,688 |
| May 15, 2026 | 3,350.00 | 3,380.00 | 3,115.00 | 3,160.00 | 3,160.00 | -5.95% | 1,238,965 |
| May 14, 2026 | 3,335.00 | 3,450.00 | 3,270.00 | 3,360.00 | 3,360.00 | 1.66% | 1,139,144 |
| May 13, 2026 | 3,310.00 | 3,385.00 | 3,240.00 | 3,305.00 | 3,305.00 | -0.60% | 1,249,883 |
| May 12, 2026 | 3,480.00 | 3,610.00 | 3,240.00 | 3,325.00 | 3,325.00 | -4.73% | 2,755,379 |
| May 11, 2026 | 3,535.00 | 3,750.00 | 3,440.00 | 3,490.00 | 3,490.00 | 0.29% | 6,510,906 |
| May 8, 2026 | 3,650.00 | 3,655.00 | 3,460.00 | 3,480.00 | 3,480.00 | -5.05% | 2,445,631 |
| May 7, 2026 | 3,935.00 | 3,935.00 | 3,655.00 | 3,665.00 | 3,665.00 | -6.98% | 4,579,194 |
| May 6, 2026 | 3,565.00 | 4,180.00 | 3,470.00 | 3,940.00 | 3,940.00 | 12.57% | 35,956,670 |