Skip to main content
logo
Naintech CO.,LTD. (KOSDAQ:267320)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,630.00
+190.00 (5.52%)
At close: Apr 29, 2026

Naintech CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,570.003,585.003,470.003,480.003,480.00-4.13%1,943,862
Apr 29, 20263,440.003,935.003,412.003,630.003,630.005.52%19,982,160
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%2,307,854
Apr 23, 20263,600.003,630.003,355.003,390.003,390.00-6.74%2,756,999
Apr 22, 20263,550.003,880.003,495.003,635.003,635.005.21%11,328,106
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%929,078
Apr 17, 20263,335.003,345.003,245.003,275.003,275.00-1.21%986,594
Apr 16, 20263,230.003,620.003,155.003,315.003,315.004.91%8,334,629
Apr 15, 20263,165.003,220.003,090.003,160.003,160.001.94%1,312,298
Apr 14, 20263,040.003,140.003,035.003,100.003,100.003.51%941,535
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%512,438
Apr 8, 20263,030.003,105.003,015.003,090.003,090.005.28%743,513
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%397,831
Apr 2, 20263,150.003,175.002,930.002,935.002,935.00-5.93%1,130,683
Apr 1, 20263,140.003,170.003,095.003,120.003,120.002.97%693,772
Mar 31, 20263,080.003,180.003,005.003,030.003,030.00-0.82%936,808
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%1,013,715
Mar 26, 20263,140.003,165.003,070.003,070.003,070.00-2.23%560,748
Mar 25, 20263,060.003,165.003,030.003,140.003,140.003.63%736,159
Mar 24, 20263,045.003,095.002,975.003,030.003,030.002.54%498,800
Mar 23, 20263,005.003,030.002,950.002,955.002,955.00-4.68%850,718
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%792,696
Mar 18, 20263,220.003,290.003,220.003,235.003,235.001.73%991,083
Mar 17, 20263,150.003,460.003,150.003,180.003,180.002.58%3,480,206
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%637,973
Mar 12, 20263,235.003,370.003,180.003,205.003,205.00-0.93%1,133,131
Mar 11, 20263,290.003,345.003,160.003,235.003,235.00-0.92%1,064,733
Mar 10, 20263,220.003,395.003,150.003,265.003,265.006.18%2,460,724
Mar 9, 20263,150.003,250.002,980.003,075.003,075.00-8.21%1,191,565
Mar 6, 20263,190.003,355.003,125.003,350.003,350.004.69%1,327,099
Mar 5, 20262,960.003,270.002,960.003,200.003,200.0016.79%1,874,939
Mar 4, 20263,140.003,255.002,740.002,740.002,740.00-18.21%3,247,082
Mar 3, 20263,535.003,645.003,350.003,350.003,350.00-8.72%3,065,961
Feb 27, 20263,725.003,850.003,635.003,670.003,670.00-1.48%2,101,476
Feb 26, 20263,865.003,930.003,725.003,725.003,725.00-3.62%2,558,591
Feb 25, 20264,030.004,110.003,845.003,865.003,865.00-2.52%4,178,067
Feb 24, 20263,915.004,200.003,870.003,965.003,965.002.72%13,206,805
Feb 23, 20263,825.004,165.003,675.003,860.003,860.002.12%17,932,590
Feb 20, 20263,575.004,315.003,450.003,780.003,780.005.73%25,215,630
Feb 19, 20263,615.003,630.003,455.003,575.003,575.000.70%2,007,259