Naintech CO.,LTD. (KOSDAQ:267320)
South Korea · Delayed Price · Currency is KRW 2,240.00
+20.00 (0.90%)
At close: Aug 14, 2026
Naintech CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |