Skip to main content
logo
Naintech CO.,LTD. (KOSDAQ:267320)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,655.00
+130.00 (5.15%)
At close: Oct 16, 2026

Naintech CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,550.002,725.002,510.002,655.002,655.005.15%1,082,049
Oct 15, 20262,640.002,700.002,490.002,525.002,525.00-9.50%1,165,513
Oct 14, 20262,885.003,045.002,760.002,790.002,790.00-4.29%2,327,512
Oct 13, 20262,955.003,055.002,710.002,915.002,915.00-5.05%3,348,581
Oct 12, 20262,945.003,235.002,915.003,070.003,070.009.06%18,285,285
Oct 8, 20262,710.003,060.002,700.002,815.002,815.004.26%12,417,063
Oct 7, 20262,865.002,895.002,680.002,700.002,700.00-6.41%1,179,540
Oct 6, 20262,780.002,895.002,755.002,885.002,885.002.30%2,062,089
Oct 2, 20262,800.002,885.002,790.002,820.002,820.00-2,385,392
Oct 1, 20262,800.002,865.002,700.002,820.002,820.00-3,395,386
Sep 30, 20262,665.003,050.002,545.002,820.002,820.009.30%24,193,742
Sep 29, 20262,210.002,825.002,170.002,580.002,580.0016.74%13,953,234
Sep 28, 20262,200.002,275.002,180.002,210.002,210.001.38%262,180
Sep 23, 20262,180.002,205.002,155.002,180.002,180.000.23%141,724
Sep 22, 20262,230.002,245.002,160.002,175.002,175.00-1.36%181,848
Sep 21, 20262,220.002,235.002,180.002,205.002,205.00-0.90%122,488
Sep 18, 20262,270.002,270.002,205.002,225.002,225.00-0.45%144,932
Sep 17, 20262,205.002,250.002,205.002,235.002,235.001.36%157,612
Sep 16, 20262,230.002,230.002,180.002,205.002,205.00-0.23%154,692
Sep 15, 20262,175.002,250.002,165.002,210.002,210.000.68%192,544
Sep 14, 20262,240.002,250.002,180.002,195.002,195.00-2.66%140,068
Sep 11, 20262,175.002,315.002,170.002,255.002,255.000.67%218,657
Sep 10, 20262,235.002,280.002,145.002,240.002,240.000.22%504,898
Sep 9, 20262,150.002,240.002,145.002,235.002,235.003.95%208,260
Sep 8, 20262,210.002,230.002,150.002,150.002,150.00-1.38%182,762
Sep 7, 20262,215.002,250.002,165.002,180.002,180.00-1.13%138,347
Sep 4, 20262,190.002,240.002,160.002,205.002,205.000.68%122,852
Sep 3, 20262,190.002,235.002,145.002,190.002,190.000.23%230,539
Sep 2, 20262,220.002,220.002,160.002,185.002,185.00-2.67%216,510
Sep 1, 20262,245.002,295.002,210.002,245.002,245.00-217,378
Aug 31, 20262,230.002,350.002,155.002,245.002,245.003.22%742,553
Aug 28, 20262,155.002,220.002,140.002,175.002,175.001.16%205,080
Aug 27, 20262,145.002,185.002,120.002,150.002,150.00-195,380
Aug 26, 20262,100.002,200.002,075.002,150.002,150.002.38%174,573
Aug 25, 20262,020.002,120.001,988.002,100.002,100.001.94%187,528
Aug 24, 20262,065.002,130.002,035.002,060.002,060.00-0.48%162,769
Aug 21, 20262,165.002,170.002,040.002,070.002,070.00-5.26%288,865
Aug 20, 20262,185.002,215.002,145.002,185.002,185.002.10%133,419
Aug 19, 20262,130.002,195.002,070.002,140.002,140.00-2.06%158,005
Aug 18, 20262,240.002,265.002,150.002,185.002,185.00-2.46%319,698
Aug 14, 20262,220.002,260.002,175.002,240.002,240.000.90%241,351
Aug 13, 20262,170.002,280.002,155.002,220.002,220.002.54%360,718
Aug 12, 20262,140.002,185.002,105.002,165.002,165.001.17%193,951
Aug 11, 20262,190.002,190.002,105.002,140.002,140.00-195,427
Aug 10, 20262,050.002,145.002,020.002,140.002,140.005.94%305,053
Aug 7, 20262,060.002,095.001,966.002,020.002,020.001.15%271,851
Aug 6, 20262,005.002,060.001,941.001,997.001,997.00-1.14%409,971
Aug 5, 20261,933.002,035.001,933.002,020.002,020.005.32%297,452
Aug 4, 20261,835.001,925.001,820.001,918.001,918.004.52%237,689
Aug 3, 20261,800.001,904.001,759.001,835.001,835.001.94%235,028