Nuintek Co.,Ltd. (KOSDAQ:012340)
South Korea
· Delayed Price · Currency is KRW 558.00
-16.00 (-2.79%)
At close: Mar 6, 2026
Nuintek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 547.00 | 547.00 | 505.00 | 517.00 | 517.00 | -7.35% | 786,854 |
| Mar 6, 2026 | 559.00 | 581.00 | 540.00 | 558.00 | 558.00 | -2.79% | 622,207 |
| Mar 5, 2026 | 558.00 | 598.00 | 557.00 | 574.00 | 574.00 | 8.71% | 575,287 |
| Mar 4, 2026 | 600.00 | 600.00 | 526.00 | 528.00 | 528.00 | -12.58% | 1,691,549 |
| Mar 3, 2026 | 640.00 | 644.00 | 603.00 | 604.00 | 604.00 | -7.65% | 1,464,117 |
| Feb 27, 2026 | 675.00 | 691.00 | 635.00 | 654.00 | 654.00 | -3.40% | 1,371,920 |
| Feb 26, 2026 | 732.00 | 748.00 | 671.00 | 677.00 | 677.00 | -7.39% | 1,771,841 |
| Feb 25, 2026 | 722.00 | 810.00 | 701.00 | 731.00 | 731.00 | 1.67% | 4,624,083 |
| Feb 24, 2026 | 727.00 | 740.00 | 688.00 | 719.00 | 719.00 | 3.90% | 2,327,316 |
| Feb 23, 2026 | 715.00 | 724.00 | 678.00 | 692.00 | 692.00 | 0.87% | 3,148,836 |
| Feb 20, 2026 | 677.00 | 810.00 | 622.00 | 686.00 | 686.00 | 2.24% | 11,081,920 |
| Feb 19, 2026 | 710.00 | 780.00 | 664.00 | 671.00 | 671.00 | -0.59% | 6,071,112 |
| Feb 13, 2026 | 686.00 | 956.00 | 636.00 | 675.00 | 675.00 | -19.35% | 39,246,510 |
| Feb 12, 2026 | 743.00 | 837.00 | 743.00 | 837.00 | 837.00 | 29.97% | 3,038,978 |
| Feb 11, 2026 | 497.00 | 644.00 | 497.00 | 644.00 | 644.00 | 29.84% | 9,249,115 |
| Feb 10, 2026 | 479.00 | 569.00 | 472.00 | 496.00 | 496.00 | 5.31% | 2,454,502 |
| Feb 9, 2026 | 460.00 | 472.00 | 460.00 | 471.00 | 471.00 | 2.61% | 201,075 |
| Feb 6, 2026 | 470.00 | 470.00 | 452.00 | 459.00 | 459.00 | -2.34% | 260,079 |
| Feb 5, 2026 | 461.00 | 472.00 | 461.00 | 470.00 | 470.00 | - | 171,532 |
| Feb 4, 2026 | 471.00 | 473.00 | 462.00 | 470.00 | 470.00 | -0.21% | 149,153 |
| Feb 3, 2026 | 468.00 | 472.00 | 463.00 | 471.00 | 471.00 | 0.64% | 174,172 |
| Feb 2, 2026 | 476.00 | 480.00 | 465.00 | 468.00 | 468.00 | -1.68% | 199,460 |
| Jan 30, 2026 | 478.00 | 485.00 | 471.00 | 476.00 | 476.00 | -1.45% | 298,613 |
| Jan 29, 2026 | 478.00 | 486.00 | 460.00 | 483.00 | 483.00 | 2.11% | 320,434 |
| Jan 28, 2026 | 478.00 | 482.00 | 470.00 | 473.00 | 473.00 | -1.05% | 220,187 |
| Jan 27, 2026 | 480.00 | 484.00 | 466.00 | 478.00 | 478.00 | -0.42% | 130,172 |
| Jan 26, 2026 | 467.00 | 489.00 | 466.00 | 480.00 | 480.00 | 2.78% | 246,564 |
| Jan 23, 2026 | 473.00 | 483.00 | 463.00 | 467.00 | 467.00 | -1.27% | 351,240 |
| Jan 22, 2026 | 474.00 | 480.00 | 459.00 | 473.00 | 473.00 | -0.21% | 217,947 |
| Jan 21, 2026 | 488.00 | 488.00 | 462.00 | 474.00 | 474.00 | -1.25% | 234,262 |
| Jan 20, 2026 | 470.00 | 487.00 | 465.00 | 480.00 | 480.00 | 2.13% | 310,718 |
| Jan 19, 2026 | 481.00 | 482.00 | 460.00 | 470.00 | 470.00 | -1.26% | 236,225 |
| Jan 16, 2026 | 482.00 | 482.00 | 466.00 | 476.00 | 476.00 | -1.24% | 152,386 |
| Jan 15, 2026 | 483.00 | 483.00 | 472.00 | 482.00 | 482.00 | 0.63% | 172,723 |
| Jan 14, 2026 | 490.00 | 492.00 | 476.00 | 479.00 | 479.00 | -2.24% | 198,088 |
| Jan 13, 2026 | 480.00 | 496.00 | 473.00 | 490.00 | 490.00 | 2.30% | 294,377 |
| Jan 12, 2026 | 498.00 | 498.00 | 470.00 | 479.00 | 479.00 | 1.05% | 169,603 |
| Jan 9, 2026 | 462.00 | 479.00 | 462.00 | 474.00 | 474.00 | 2.60% | 245,378 |
| Jan 8, 2026 | 478.00 | 478.00 | 458.00 | 462.00 | 462.00 | -3.35% | 418,564 |
| Jan 7, 2026 | 488.00 | 488.00 | 474.00 | 478.00 | 478.00 | -2.05% | 327,924 |
| Jan 6, 2026 | 494.00 | 494.00 | 483.00 | 488.00 | 488.00 | -1.21% | 230,415 |
| Jan 5, 2026 | 500.00 | 504.00 | 482.00 | 494.00 | 494.00 | -1.20% | 237,696 |
| Jan 2, 2026 | 481.00 | 514.00 | 476.00 | 500.00 | 500.00 | 3.52% | 359,534 |
| Dec 30, 2025 | 488.00 | 490.00 | 477.00 | 483.00 | 483.00 | -2.23% | 283,827 |
| Dec 29, 2025 | 503.00 | 507.00 | 486.00 | 494.00 | 494.00 | -1.79% | 478,043 |
| Dec 26, 2025 | 524.00 | 530.00 | 503.00 | 503.00 | 503.00 | -3.64% | 387,647 |
| Dec 24, 2025 | 534.00 | 534.00 | 512.00 | 522.00 | 522.00 | -2.61% | 216,193 |
| Dec 23, 2025 | 527.00 | 536.00 | 514.00 | 536.00 | 536.00 | 1.71% | 386,715 |
| Dec 22, 2025 | 556.00 | 556.00 | 526.00 | 527.00 | 527.00 | -5.22% | 654,467 |
| Dec 19, 2025 | 566.00 | 566.00 | 551.00 | 556.00 | 556.00 | -2.80% | 480,226 |
| Dec 18, 2025 | 590.00 | 590.00 | 538.00 | 572.00 | 572.00 | 2.69% | 904,011 |
| Dec 17, 2025 | 616.00 | 616.00 | 554.00 | 557.00 | 557.00 | -5.91% | 851,256 |
| Dec 16, 2025 | 630.00 | 632.00 | 590.00 | 592.00 | 592.00 | -5.88% | 1,526,456 |
| Dec 15, 2025 | 544.00 | 690.00 | 540.00 | 629.00 | 629.00 | 16.70% | 12,285,580 |
| Dec 12, 2025 | 549.00 | 569.00 | 530.00 | 539.00 | 539.00 | 0.19% | 1,293,549 |
| Dec 11, 2025 | 612.00 | 630.00 | 535.00 | 538.00 | 538.00 | -9.12% | 6,675,687 |
| Dec 10, 2025 | 491.00 | 592.00 | 491.00 | 592.00 | 592.00 | 29.82% | 15,715,850 |
| Dec 9, 2025 | 480.00 | 484.00 | 452.00 | 456.00 | 456.00 | -5.00% | 479,641 |
| Dec 8, 2025 | 457.00 | 510.00 | 451.00 | 480.00 | 480.00 | 5.03% | 2,425,630 |
| Dec 5, 2025 | 461.00 | 467.00 | 438.00 | 457.00 | 457.00 | -0.87% | 1,223,372 |
| Dec 4, 2025 | 543.00 | 588.00 | 460.00 | 461.00 | 461.00 | -11.69% | 7,702,485 |
| Dec 3, 2025 | 416.00 | 522.00 | 416.00 | 522.00 | 522.00 | 29.85% | 18,121,392 |
| Dec 2, 2025 | 408.00 | 415.00 | 399.00 | 402.00 | 402.00 | -2.43% | 411,388 |
| Dec 1, 2025 | 413.00 | 415.00 | 402.00 | 412.00 | 412.00 | -0.24% | 630,634 |
| Nov 28, 2025 | 412.00 | 413.00 | 407.00 | 413.00 | 413.00 | 0.24% | 80,792 |
| Nov 27, 2025 | 413.00 | 416.00 | 407.00 | 412.00 | 412.00 | - | 106,422 |
| Nov 26, 2025 | 412.00 | 424.00 | 407.00 | 412.00 | 412.00 | - | 128,174 |
| Nov 25, 2025 | 411.00 | 417.00 | 407.00 | 412.00 | 412.00 | 0.49% | 152,323 |
| Nov 24, 2025 | 417.00 | 422.00 | 410.00 | 410.00 | 410.00 | -1.68% | 58,843 |
| Nov 21, 2025 | 425.00 | 428.00 | 413.00 | 417.00 | 417.00 | -1.88% | 114,830 |
| Nov 20, 2025 | 432.00 | 440.00 | 425.00 | 425.00 | 425.00 | -1.62% | 307,366 |
| Nov 19, 2025 | 441.00 | 446.00 | 432.00 | 432.00 | 432.00 | -2.26% | 254,399 |
| Nov 18, 2025 | 455.00 | 455.00 | 441.00 | 442.00 | 442.00 | -2.64% | 65,583 |
| Nov 17, 2025 | 450.00 | 460.00 | 449.00 | 454.00 | 454.00 | - | 73,850 |
| Nov 14, 2025 | 461.00 | 462.00 | 453.00 | 454.00 | 454.00 | -1.09% | 76,373 |
| Nov 13, 2025 | 468.00 | 470.00 | 450.00 | 459.00 | 459.00 | -1.92% | 76,047 |
| Nov 12, 2025 | 470.00 | 470.00 | 467.00 | 468.00 | 468.00 | -0.43% | 30,609 |
| Nov 11, 2025 | 482.00 | 482.00 | 450.00 | 470.00 | 470.00 | -0.21% | 172,511 |
| Nov 10, 2025 | 444.00 | 533.00 | 438.00 | 471.00 | 471.00 | 6.08% | 2,159,790 |
| Nov 7, 2025 | 442.00 | 449.00 | 436.00 | 444.00 | 444.00 | 0.23% | 83,970 |
| Nov 6, 2025 | 439.00 | 450.00 | 439.00 | 443.00 | 443.00 | 0.23% | 30,961 |
| Nov 5, 2025 | 444.00 | 447.00 | 433.00 | 442.00 | 442.00 | -0.23% | 245,636 |
| Nov 4, 2025 | 450.00 | 450.00 | 440.00 | 443.00 | 443.00 | -1.56% | 127,434 |
| Nov 3, 2025 | 450.00 | 469.00 | 450.00 | 450.00 | 450.00 | -1.10% | 133,974 |
| Oct 31, 2025 | 456.00 | 460.00 | 454.00 | 455.00 | 455.00 | -0.66% | 69,607 |
| Oct 30, 2025 | 461.00 | 473.00 | 455.00 | 458.00 | 458.00 | -0.22% | 94,173 |
| Oct 29, 2025 | 464.00 | 465.00 | 457.00 | 459.00 | 459.00 | -1.08% | 110,903 |
| Oct 28, 2025 | 462.00 | 475.00 | 462.00 | 464.00 | 464.00 | 0.43% | 58,659 |
| Oct 27, 2025 | 467.00 | 476.00 | 460.00 | 462.00 | 462.00 | -1.07% | 120,286 |
| Oct 24, 2025 | 470.00 | 470.00 | 461.00 | 467.00 | 467.00 | -0.64% | 72,416 |
| Oct 23, 2025 | 475.00 | 476.00 | 469.00 | 470.00 | 470.00 | -0.63% | 50,295 |
| Oct 22, 2025 | 474.00 | 480.00 | 470.00 | 473.00 | 473.00 | -0.21% | 34,912 |
| Oct 21, 2025 | 467.00 | 481.00 | 467.00 | 474.00 | 474.00 | 1.72% | 80,350 |
| Oct 20, 2025 | 474.00 | 474.00 | 461.00 | 466.00 | 466.00 | -1.69% | 48,851 |
| Oct 17, 2025 | 469.00 | 485.00 | 462.00 | 474.00 | 474.00 | - | 93,558 |
| Oct 16, 2025 | 476.00 | 491.00 | 470.00 | 474.00 | 474.00 | 0.42% | 93,195 |
| Oct 15, 2025 | 468.00 | 478.00 | 468.00 | 472.00 | 472.00 | -0.21% | 48,520 |
| Oct 14, 2025 | 483.00 | 493.00 | 455.00 | 473.00 | 473.00 | -1.87% | 185,142 |
| Oct 13, 2025 | 469.00 | 525.00 | 468.00 | 482.00 | 482.00 | 4.10% | 475,646 |
| Oct 10, 2025 | 475.00 | 479.00 | 460.00 | 463.00 | 463.00 | -2.11% | 213,718 |