Skip to main content
Naintech CO.,LTD. (KOSDAQ:267320)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,350.00
+150.00 (4.69%)
At close: Mar 6, 2026

Naintech CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 13, 20263,605.003,680.003,510.003,550.003,550.00-3.40%2,296,499
Feb 12, 20263,650.003,800.003,530.003,675.003,675.00-0.41%4,845,494
Feb 11, 20263,840.003,840.003,630.003,690.003,690.00-2.12%4,375,444
Feb 10, 20263,400.003,995.003,400.003,770.003,770.0018.55%34,991,990
Feb 9, 20263,150.003,210.003,120.003,180.003,180.004.26%678,441
Feb 6, 20263,000.003,105.002,850.003,050.003,050.00-2.71%924,595
Feb 5, 20263,270.003,280.003,135.003,135.003,135.00-4.57%1,078,895
Feb 4, 20263,270.003,355.003,230.003,285.003,285.000.15%968,843
Feb 3, 20263,315.003,350.003,180.003,280.003,280.001.23%1,204,462
Feb 2, 20263,385.003,500.003,230.003,240.003,240.00-5.54%2,130,497
Jan 30, 20263,535.003,595.003,400.003,430.003,430.00-2.83%2,202,625
Jan 29, 20263,490.003,630.003,287.003,530.003,530.001.15%5,564,994
Jan 28, 20263,320.003,535.003,300.003,490.003,490.007.72%6,195,769
Jan 27, 20263,255.003,335.003,180.003,240.003,240.00-2.11%1,704,073
Jan 26, 20263,270.003,370.003,220.003,310.003,310.003.12%2,889,293
Jan 23, 20263,590.003,590.003,155.003,210.003,210.00-3.02%5,013,062
Jan 22, 20263,045.003,425.003,015.003,310.003,310.0012.20%11,448,521
Jan 21, 20262,970.003,080.002,900.002,950.002,950.00-3.59%1,207,211
Jan 20, 20262,965.003,210.002,930.003,060.003,060.003.55%3,686,492
Jan 19, 20262,800.003,040.002,795.002,955.002,955.004.42%1,841,474
Jan 16, 20262,905.003,000.002,830.002,830.002,830.00-2.41%909,329
Jan 15, 20262,910.002,915.002,855.002,900.002,900.00-0.17%584,468
Jan 14, 20263,040.003,040.002,890.002,905.002,905.00-4.44%921,437
Jan 13, 20262,970.003,265.002,940.003,040.003,040.006.11%3,864,249
Jan 12, 20262,930.002,940.002,830.002,865.002,865.00-2.22%708,258
Jan 9, 20262,945.002,955.002,875.002,930.002,930.00-0.51%509,630
Jan 8, 20263,035.003,040.002,945.002,945.002,945.00-2.48%521,248
Jan 7, 20263,160.003,200.003,000.003,020.003,020.00-3.97%753,183
Jan 6, 20263,050.003,215.003,035.003,145.003,145.004.49%1,435,304
Jan 5, 20262,985.003,040.002,970.003,010.003,010.000.84%477,347
Jan 2, 20262,895.002,985.002,865.002,985.002,985.003.29%488,527
Dec 30, 20252,910.002,940.002,870.002,890.002,890.00-2.53%378,283
Dec 29, 20252,845.002,975.002,780.002,965.002,965.004.04%684,431
Dec 26, 20252,935.002,940.002,800.002,850.002,850.00-2.90%991,213
Dec 24, 20253,000.003,000.002,930.002,935.002,935.00-0.84%475,284
Dec 23, 20253,095.003,095.002,955.002,960.002,960.00-3.58%676,684
Dec 22, 20253,020.003,080.003,000.003,070.003,070.002.50%346,571
Dec 19, 20252,975.003,025.002,935.002,995.002,995.000.84%489,597
Dec 18, 20252,930.003,045.002,925.002,970.002,970.00-1.98%584,856
Dec 17, 20253,080.003,110.003,010.003,030.003,030.00-0.82%524,130
Dec 16, 20253,190.003,190.003,050.003,055.003,055.00-4.23%862,299
Dec 15, 20253,110.003,195.003,050.003,190.003,190.001.59%476,928
Dec 12, 20253,080.003,180.003,055.003,140.003,140.001.95%748,828
Dec 11, 20253,105.003,135.003,060.003,080.003,080.00-0.65%665,269
Dec 10, 20253,130.003,145.003,095.003,100.003,100.00-0.48%818,307
Dec 9, 20253,260.003,260.003,060.003,115.003,115.00-6.17%2,189,782
Dec 8, 20253,295.003,375.003,257.003,320.003,320.000.91%903,391
Dec 5, 20253,250.003,340.003,210.003,290.003,290.001.23%647,866
Dec 4, 20253,295.003,320.003,235.003,250.003,250.00-1.37%554,582
Dec 3, 20253,345.003,350.003,295.003,295.003,295.00-0.60%537,496
Dec 2, 20253,305.003,390.003,285.003,315.003,315.001.69%646,900
Dec 1, 20253,345.003,400.003,255.003,260.003,260.00-1.21%719,619
Nov 28, 20253,230.003,300.003,200.003,300.003,300.002.96%566,403
Nov 27, 20253,345.003,345.003,197.003,205.003,205.00-3.61%615,527
Nov 26, 20253,230.003,330.003,225.003,325.003,325.003.42%569,044
Nov 25, 20253,215.003,310.003,190.003,215.003,215.002.39%788,554
Nov 24, 20253,175.003,230.003,085.003,140.003,140.000.80%484,638
Nov 21, 20253,175.003,225.003,110.003,115.003,115.00-5.75%889,658
Nov 20, 20253,250.003,320.003,250.003,305.003,305.003.28%548,250
Nov 19, 20253,260.003,300.003,160.003,200.003,200.00-1.99%800,424
Nov 18, 20253,415.003,440.003,250.003,265.003,265.00-4.11%1,065,461
Nov 17, 20253,400.003,580.003,315.003,405.003,405.002.25%1,834,161
Nov 14, 20253,505.003,540.003,320.003,330.003,330.00-7.50%1,672,045
Nov 13, 20253,645.003,645.003,520.003,600.003,600.00-1.37%958,076
Nov 12, 20253,660.003,740.003,620.003,650.003,650.00-0.14%765,669
Nov 11, 20253,740.003,940.003,600.003,655.003,655.00-2.14%1,506,910
Nov 10, 20253,620.003,880.003,565.003,735.003,735.003.32%1,798,113
Nov 7, 20253,650.003,750.003,565.003,615.003,615.00-3.86%1,378,556
Nov 6, 20253,990.004,065.003,740.003,760.003,760.00-3.47%1,653,492
Nov 5, 20253,950.003,950.003,700.003,895.003,895.00-3.35%2,429,859
Nov 4, 20254,170.004,265.003,940.004,030.004,030.00-1.95%2,501,286
Nov 3, 20254,150.004,265.004,055.004,110.004,110.001.86%2,656,388
Oct 31, 20254,055.004,155.004,025.004,035.004,035.00-2.06%1,977,251
Oct 30, 20254,340.004,445.004,120.004,120.004,120.00-5.40%4,088,577
Oct 29, 20254,565.004,570.004,345.004,355.004,355.00-4.60%2,865,818
Oct 28, 20254,370.004,720.004,320.004,565.004,565.004.70%6,424,015
Oct 27, 20254,230.004,485.004,200.004,360.004,360.004.18%5,153,174
Oct 24, 20254,025.004,330.004,015.004,185.004,185.005.02%6,073,681
Oct 23, 20254,020.004,065.003,960.003,985.003,985.00-1.36%1,687,681
Oct 22, 20253,965.004,180.003,920.004,040.004,040.003.06%5,285,207
Oct 21, 20254,030.004,080.003,900.003,920.003,920.00-2.49%3,378,791
Oct 20, 20253,915.004,100.003,867.004,020.004,020.003.61%6,596,807
Oct 17, 20253,600.004,055.003,550.003,880.003,880.005.58%12,795,470
Oct 16, 20253,665.003,715.003,525.003,675.003,675.00-5,499,386
Oct 15, 20253,270.003,775.003,215.003,675.003,675.0013.25%15,434,360
Oct 14, 20253,195.003,345.003,160.003,245.003,245.001.56%1,603,170
Oct 13, 20253,155.003,265.003,105.003,195.003,195.00-0.62%778,571
Oct 10, 20253,195.003,235.003,120.003,215.003,215.000.78%682,212