Nuintek Co.,Ltd. (KOSDAQ:012340)
South Korea
· Delayed Price · Currency is KRW 455.00
-6.00 (-1.30%)
Last updated: Dec 5, 2025, 2:54 PM KST
Nuintek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 482.00 | 486.00 | 472.00 | 473.00 | 473.00 | -1.66% | 100,967 |
| Oct 1, 2025 | 490.00 | 498.00 | 481.00 | 481.00 | 481.00 | -1.84% | 44,964 |
| Sep 30, 2025 | 504.00 | 504.00 | 483.00 | 490.00 | 490.00 | 0.62% | 7,861 |
| Sep 29, 2025 | 483.00 | 492.00 | 483.00 | 487.00 | 487.00 | - | 13,965 |
| Sep 26, 2025 | 497.00 | 497.00 | 487.00 | 487.00 | 487.00 | -2.01% | 28,234 |
| Sep 25, 2025 | 498.00 | 498.00 | 491.00 | 497.00 | 497.00 | -0.20% | 34,193 |
| Sep 24, 2025 | 493.00 | 499.00 | 489.00 | 498.00 | 498.00 | 1.01% | 33,297 |
| Sep 23, 2025 | 488.00 | 498.00 | 485.00 | 493.00 | 493.00 | 0.41% | 57,479 |
| Sep 22, 2025 | 495.00 | 496.00 | 490.00 | 491.00 | 491.00 | - | 42,871 |
| Sep 19, 2025 | 500.00 | 501.00 | 491.00 | 491.00 | 491.00 | -1.60% | 117,322 |
| Sep 18, 2025 | 498.00 | 500.00 | 495.00 | 499.00 | 499.00 | 0.20% | 57,187 |
| Sep 17, 2025 | 501.00 | 501.00 | 498.00 | 498.00 | 498.00 | 0.20% | 45,267 |
| Sep 16, 2025 | 497.00 | 501.00 | 495.00 | 497.00 | 497.00 | -0.60% | 73,131 |
| Sep 15, 2025 | 491.00 | 505.00 | 491.00 | 500.00 | 500.00 | 1.42% | 75,196 |
| Sep 12, 2025 | 488.00 | 501.00 | 480.00 | 493.00 | 493.00 | 1.02% | 263,692 |
| Sep 11, 2025 | 493.00 | 494.00 | 481.00 | 488.00 | 488.00 | -1.01% | 112,521 |
| Sep 10, 2025 | 488.00 | 498.00 | 488.00 | 493.00 | 493.00 | 0.61% | 58,004 |
| Sep 9, 2025 | 500.00 | 500.00 | 480.00 | 490.00 | 490.00 | 1.03% | 191,892 |
| Sep 8, 2025 | 489.00 | 489.00 | 481.00 | 485.00 | 485.00 | -0.82% | 53,153 |
| Sep 5, 2025 | 489.00 | 490.00 | 483.00 | 489.00 | 489.00 | - | 34,150 |
| Sep 4, 2025 | 484.00 | 498.00 | 480.00 | 489.00 | 489.00 | - | 39,445 |
| Sep 3, 2025 | 488.00 | 500.00 | 481.00 | 489.00 | 489.00 | 1.66% | 297,315 |
| Sep 2, 2025 | 486.00 | 491.00 | 480.00 | 481.00 | 481.00 | -1.64% | 55,291 |
| Sep 1, 2025 | 495.00 | 500.00 | 486.00 | 489.00 | 489.00 | -2.20% | 51,391 |
| Aug 29, 2025 | 493.00 | 501.00 | 493.00 | 500.00 | 500.00 | 0.40% | 13,474 |
| Aug 28, 2025 | 496.00 | 500.00 | 493.00 | 498.00 | 498.00 | 0.40% | 39,781 |
| Aug 27, 2025 | 501.00 | 501.00 | 494.00 | 496.00 | 496.00 | -1.00% | 36,459 |
| Aug 26, 2025 | 501.00 | 504.00 | 498.00 | 501.00 | 501.00 | 0.20% | 23,398 |
| Aug 25, 2025 | 501.00 | 505.00 | 485.00 | 500.00 | 500.00 | -0.60% | 429,239 |
| Aug 22, 2025 | 499.00 | 516.00 | 493.00 | 503.00 | 503.00 | 0.60% | 281,076 |
| Aug 21, 2025 | 510.00 | 513.00 | 499.00 | 500.00 | 500.00 | -0.20% | 38,740 |
| Aug 20, 2025 | 502.00 | 504.00 | 500.00 | 501.00 | 501.00 | -1.18% | 40,973 |
| Aug 19, 2025 | 505.00 | 515.00 | 500.00 | 507.00 | 507.00 | 0.40% | 48,084 |
| Aug 18, 2025 | 513.00 | 513.00 | 500.00 | 505.00 | 505.00 | -1.75% | 119,568 |
| Aug 14, 2025 | 516.00 | 525.00 | 514.00 | 514.00 | 514.00 | -0.39% | 41,552 |
| Aug 13, 2025 | 513.00 | 523.00 | 513.00 | 516.00 | 516.00 | -0.39% | 61,666 |
| Aug 12, 2025 | 520.00 | 524.00 | 514.00 | 518.00 | 518.00 | -0.38% | 69,469 |
| Aug 11, 2025 | 516.00 | 524.00 | 516.00 | 520.00 | 520.00 | -0.19% | 32,831 |
| Aug 8, 2025 | 522.00 | 530.00 | 515.00 | 521.00 | 521.00 | -0.76% | 73,574 |
| Aug 7, 2025 | 519.00 | 525.00 | 516.00 | 525.00 | 525.00 | 1.16% | 55,661 |
| Aug 6, 2025 | 525.00 | 525.00 | 508.00 | 519.00 | 519.00 | 1.37% | 73,767 |
| Aug 5, 2025 | 528.00 | 539.00 | 511.00 | 512.00 | 512.00 | -3.03% | 179,923 |
| Aug 4, 2025 | 534.00 | 540.00 | 527.00 | 528.00 | 528.00 | -0.94% | 97,176 |
| Aug 1, 2025 | 540.00 | 542.00 | 529.00 | 533.00 | 533.00 | -1.48% | 87,175 |
| Jul 31, 2025 | 555.00 | 555.00 | 530.00 | 541.00 | 541.00 | - | 122,157 |
| Jul 30, 2025 | 570.00 | 570.00 | 540.00 | 541.00 | 541.00 | -0.37% | 66,929 |
| Jul 29, 2025 | 537.00 | 550.00 | 535.00 | 543.00 | 543.00 | 0.37% | 49,547 |
| Jul 28, 2025 | 553.00 | 553.00 | 539.00 | 541.00 | 541.00 | -1.28% | 26,446 |
| Jul 25, 2025 | 555.00 | 556.00 | 540.00 | 548.00 | 548.00 | 1.11% | 44,622 |
| Jul 24, 2025 | 545.00 | 569.00 | 542.00 | 542.00 | 542.00 | -0.55% | 81,804 |
| Jul 23, 2025 | 550.00 | 554.00 | 535.00 | 545.00 | 545.00 | -1.62% | 71,945 |
| Jul 22, 2025 | 556.00 | 560.00 | 550.00 | 554.00 | 554.00 | -0.36% | 38,104 |
| Jul 21, 2025 | 555.00 | 565.00 | 550.00 | 556.00 | 556.00 | 1.09% | 77,108 |
| Jul 18, 2025 | 572.00 | 572.00 | 538.00 | 550.00 | 550.00 | 0.36% | 234,767 |
| Jul 17, 2025 | 541.00 | 552.00 | 539.00 | 548.00 | 548.00 | 0.92% | 88,881 |
| Jul 16, 2025 | 575.00 | 575.00 | 540.00 | 543.00 | 543.00 | -1.45% | 103,876 |
| Jul 15, 2025 | 578.00 | 578.00 | 544.00 | 551.00 | 551.00 | -0.36% | 112,991 |
| Jul 14, 2025 | 556.00 | 559.00 | 549.00 | 553.00 | 553.00 | -0.54% | 51,886 |
| Jul 11, 2025 | 570.00 | 573.00 | 535.00 | 556.00 | 556.00 | -2.11% | 125,660 |
| Jul 10, 2025 | 580.00 | 582.00 | 564.00 | 568.00 | 568.00 | -1.56% | 61,405 |