Skip to main content
Nuintek Co.,Ltd. (KOSDAQ:012340)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,435.00
-25.00 (-1.71%)
At close: Apr 8, 2026

Nuintek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20261,470.001,540.001,435.001,435.001,435.00-1.71%238,315
Apr 7, 20261,495.001,520.001,390.001,460.001,460.00-2.34%190,805
Apr 6, 20261,500.001,530.001,480.001,495.001,495.000.34%63,469
Apr 3, 20261,480.001,520.001,480.001,490.001,490.000.68%73,483
Apr 2, 20261,560.001,565.001,470.001,480.001,480.00-4.82%158,125
Apr 1, 20261,500.001,560.001,500.001,555.001,555.004.01%154,899
Mar 31, 20261,520.001,525.001,480.001,495.001,495.00-1.97%117,893
Mar 30, 20261,570.001,570.001,520.001,525.001,525.00-2.87%127,261
Mar 27, 20261,575.001,585.001,535.001,570.001,570.00-0.32%149,427
Mar 26, 20261,590.001,645.001,570.001,575.001,575.00-0.94%103,603
Mar 25, 20261,600.001,615.001,565.001,590.001,590.000.32%88,791
Mar 24, 20261,575.001,625.001,560.001,585.001,585.001.60%135,518
Mar 23, 20261,650.001,655.001,545.001,560.001,560.00-5.74%194,974
Mar 20, 20261,655.001,720.001,645.001,655.001,655.00-161,103
Mar 19, 20261,740.001,745.001,640.001,655.001,655.00-4.06%166,155
Mar 18, 20261,660.001,825.001,635.001,725.001,725.003.92%500,632
Mar 17, 20261,755.001,775.001,635.001,660.001,660.00-5.41%399,937
Mar 16, 20261,785.001,800.001,700.001,755.001,755.00-0.57%379,464
Mar 13, 20261,795.001,915.001,720.001,765.001,765.00-8.07%1,296,929
Mar 12, 20262,175.002,310.001,920.001,920.001,920.00-29.93%2,309,358
Mar 11, 20262,675.002,765.002,620.002,740.002,740.003.40%140,708
Mar 10, 20262,675.002,820.002,640.002,650.002,650.002.51%103,580
Mar 9, 20262,735.002,735.002,525.002,585.002,585.00-7.35%157,407
Mar 6, 20262,795.002,905.002,700.002,790.002,790.00-2.79%124,777
Mar 5, 20262,790.002,990.002,785.002,870.002,870.008.71%116,193
Mar 4, 20263,000.003,000.002,630.002,640.002,640.00-12.58%339,300
Mar 3, 20263,200.003,220.003,015.003,020.003,020.00-7.65%299,344
Feb 27, 20263,375.003,455.003,175.003,270.003,270.00-3.40%275,518
Feb 26, 20263,660.003,740.003,355.003,385.003,385.00-7.39%357,373
Feb 25, 20263,610.004,050.003,505.003,655.003,655.001.67%930,676
Feb 24, 20263,635.003,700.003,440.003,595.003,595.003.90%465,463
Feb 23, 20263,575.003,620.003,390.003,460.003,460.000.87%629,767
Feb 20, 20263,385.004,050.003,110.003,430.003,430.002.24%2,226,050
Feb 19, 20263,550.003,900.003,320.003,355.003,355.00-0.59%1,219,079
Feb 13, 20263,430.004,780.003,180.003,375.003,375.00-19.35%7,849,302
Feb 12, 20263,715.004,185.003,715.004,185.004,185.0029.97%607,952
Feb 11, 20262,485.003,220.002,485.003,220.003,220.0029.84%1,850,183
Feb 10, 20262,395.002,845.002,360.002,480.002,480.005.31%491,531
Feb 9, 20262,300.002,360.002,300.002,355.002,355.002.61%40,875
Feb 6, 20262,350.002,350.002,260.002,295.002,295.00-2.34%52,015
Feb 5, 20262,305.002,360.002,305.002,350.002,350.00-34,306
Feb 4, 20262,355.002,365.002,310.002,350.002,350.00-0.21%29,942
Feb 3, 20262,340.002,360.002,315.002,355.002,355.000.64%34,834
Feb 2, 20262,380.002,400.002,325.002,340.002,340.00-1.68%39,892
Jan 30, 20262,390.002,425.002,355.002,380.002,380.00-1.45%60,315
Jan 29, 20262,390.002,430.002,300.002,415.002,415.002.11%64,146
Jan 28, 20262,390.002,410.002,350.002,365.002,365.00-1.05%44,038
Jan 27, 20262,400.002,420.002,330.002,390.002,390.00-0.42%26,363
Jan 26, 20262,335.002,445.002,330.002,400.002,400.002.78%49,312
Jan 23, 20262,365.002,415.002,315.002,335.002,335.00-1.27%70,424
Jan 22, 20262,370.002,400.002,295.002,365.002,365.00-0.21%43,589
Jan 21, 20262,440.002,440.002,310.002,370.002,370.00-1.25%46,883
Jan 20, 20262,350.002,435.002,325.002,400.002,400.002.13%62,177
Jan 19, 20262,405.002,410.002,300.002,350.002,350.00-1.26%47,395
Jan 16, 20262,410.002,410.002,330.002,380.002,380.00-1.24%30,479
Jan 15, 20262,415.002,415.002,360.002,410.002,410.000.63%34,628
Jan 14, 20262,450.002,460.002,380.002,395.002,395.00-2.24%39,620
Jan 13, 20262,400.002,480.002,365.002,450.002,450.002.30%58,922
Jan 12, 20262,490.002,490.002,350.002,395.002,395.001.05%33,920
Jan 9, 20262,310.002,395.002,310.002,370.002,370.002.60%49,118
Jan 8, 20262,390.002,390.002,290.002,310.002,310.00-3.35%83,862
Jan 7, 20262,440.002,440.002,370.002,390.002,390.00-2.05%65,605
Jan 6, 20262,470.002,470.002,415.002,440.002,440.00-1.21%46,103
Jan 5, 20262,500.002,520.002,410.002,470.002,470.00-1.20%47,633
Jan 2, 20262,405.002,570.002,380.002,500.002,500.003.52%71,906
Dec 30, 20252,440.002,450.002,385.002,415.002,415.00-2.23%90,691
Dec 29, 20252,515.002,535.002,430.002,470.002,470.00-1.79%95,608
Dec 26, 20252,620.002,650.002,515.002,515.002,515.00-3.64%78,785
Dec 24, 20252,670.002,670.002,560.002,610.002,610.00-2.61%43,238
Dec 23, 20252,635.002,680.002,570.002,680.002,680.001.71%79,258
Dec 22, 20252,780.002,780.002,630.002,635.002,635.00-5.22%131,045
Dec 19, 20252,830.002,830.002,755.002,780.002,780.00-2.80%96,045
Dec 18, 20252,950.002,950.002,690.002,860.002,860.002.69%181,979
Dec 17, 20253,080.003,080.002,770.002,785.002,785.00-5.91%171,189
Dec 16, 20253,150.003,160.002,950.002,960.002,960.00-5.88%305,291
Dec 15, 20252,720.003,450.002,700.003,145.003,145.0016.70%2,457,116
Dec 12, 20252,745.002,845.002,650.002,695.002,695.000.19%261,565
Dec 11, 20253,060.003,150.002,675.002,690.002,690.00-9.12%1,338,996
Dec 10, 20252,455.002,960.002,455.002,960.002,960.0029.82%3,143,170
Dec 9, 20252,400.002,420.002,260.002,280.002,280.00-5.00%95,928
Dec 8, 20252,285.002,550.002,255.002,400.002,400.005.03%485,126
Dec 5, 20252,305.002,335.002,190.002,285.002,285.00-0.87%244,674
Dec 4, 20252,715.002,940.002,300.002,305.002,305.00-11.69%1,540,497
Dec 3, 20252,080.002,610.002,080.002,610.002,610.0029.85%3,624,842
Dec 2, 20252,040.002,075.001,995.002,010.002,010.00-2.43%129,490
Dec 1, 20252,065.002,075.002,010.002,060.002,060.00-0.24%152,420
Nov 28, 20252,060.002,065.002,035.002,065.002,065.000.24%16,158
Nov 27, 20252,065.002,080.002,035.002,060.002,060.00-21,284
Nov 26, 20252,060.002,120.002,035.002,060.002,060.00-25,675
Nov 25, 20252,055.002,085.002,035.002,060.002,060.000.49%30,464
Nov 24, 20252,085.002,110.002,050.002,050.002,050.00-1.68%11,768
Nov 21, 20252,125.002,140.002,065.002,085.002,085.00-1.88%22,966
Nov 20, 20252,160.002,200.002,125.002,125.002,125.00-1.62%61,474
Nov 19, 20252,205.002,230.002,160.002,160.002,160.00-2.26%50,879
Nov 18, 20252,275.002,275.002,205.002,210.002,210.00-2.64%13,116
Nov 17, 20252,250.002,300.002,245.002,270.002,270.00-14,770
Nov 14, 20252,305.002,310.002,265.002,270.002,270.00-1.09%15,274
Nov 13, 20252,340.002,350.002,250.002,295.002,295.00-1.92%15,209
Nov 12, 20252,350.002,350.002,335.002,340.002,340.00-0.43%6,121
Nov 11, 20252,410.002,410.002,250.002,350.002,350.00-0.21%34,502