NUINTEK Co., Ltd. 012340
KRX · South Korea · Producer Manufacturing
KRW 373.00-16.00 (-4.11%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 373.00 | -4.11% | KRW 389.00 | KRW 389.00 | KRW 362.00 | 265.80K |
| 2026-10-01 | KRW 389.00 | -3.71% | KRW 408.00 | KRW 409.00 | KRW 350.00 | 492.92K |
| 2026-09-30 | KRW 404.00 | -2.65% | KRW 419.00 | KRW 421.00 | KRW 400.00 | 163.50K |
| 2026-09-29 | KRW 415.00 | -3.26% | KRW 429.00 | KRW 459.00 | KRW 412.00 | 138.77K |
| 2026-09-28 | KRW 429.00 | +1.66% | KRW 434.00 | KRW 455.00 | KRW 423.00 | 314.45K |
| 2026-09-23 | KRW 422.00 | -2.76% | KRW 418.00 | KRW 437.00 | KRW 413.00 | 370.09K |
| 2026-09-22 | KRW 434.00 | -7.86% | KRW 469.00 | KRW 471.00 | KRW 434.00 | 331.19K |
| 2026-09-21 | KRW 471.00 | +6.56% | KRW 443.00 | KRW 500.00 | KRW 443.00 | 838.85K |
| 2026-09-18 | KRW 442.00 | -3.28% | KRW 452.00 | KRW 469.00 | KRW 441.00 | 400.43K |
| 2026-09-17 | KRW 457.00 | -3.38% | KRW 472.00 | KRW 477.00 | KRW 447.00 | 319.42K |
| 2026-09-16 | KRW 473.00 | +6.05% | KRW 475.00 | KRW 520.00 | KRW 462.00 | 1.00M |
| 2026-09-15 | KRW 446.00 | +5.44% | KRW 423.00 | KRW 525.00 | KRW 410.00 | 819.08K |
| 2026-09-14 | KRW 423.00 | -10.00% | KRW 470.00 | KRW 476.00 | KRW 421.00 | 356.26K |
| 2026-09-11 | KRW 470.00 | -6.93% | KRW 505.00 | KRW 506.00 | KRW 470.00 | 173.51K |
| 2026-09-10 | KRW 505.00 | -3.99% | KRW 524.00 | KRW 526.00 | KRW 471.00 | 383.09K |
| 2026-09-09 | KRW 526.00 | -3.31% | KRW 542.00 | KRW 552.00 | KRW 524.00 | 200.16K |
| 2026-09-08 | KRW 544.00 | -0.73% | KRW 548.00 | KRW 556.00 | KRW 536.00 | 171.39K |
| 2026-09-07 | KRW 548.00 | 0.00% | KRW 549.00 | KRW 584.00 | KRW 534.00 | 362.20K |
| 2026-09-04 | KRW 548.00 | -0.18% | KRW 545.00 | KRW 555.00 | KRW 528.00 | 262.37K |
| 2026-09-03 | KRW 549.00 | -2.66% | KRW 575.00 | KRW 575.00 | KRW 545.00 | 278.40K |
| 2026-09-02 | KRW 564.00 | -2.42% | KRW 588.00 | KRW 588.00 | KRW 561.00 | 140.88K |
| 2026-09-01 | KRW 578.00 | -3.51% | KRW 599.00 | KRW 605.00 | KRW 571.00 | 266.41K |
| 2026-08-31 | KRW 599.00 | +4.90% | KRW 571.00 | KRW 624.00 | KRW 571.00 | 454.88K |
| 2026-08-28 | KRW 571.00 | -0.87% | KRW 570.00 | KRW 578.00 | KRW 567.00 | 66.70K |
| 2026-08-27 | KRW 576.00 | -0.52% | KRW 579.00 | KRW 582.00 | KRW 574.00 | 79.94K |
| 2026-08-26 | KRW 579.00 | 0.00% | KRW 579.00 | KRW 586.00 | KRW 560.00 | 85.33K |
| 2026-08-25 | KRW 579.00 | +1.05% | KRW 568.00 | KRW 585.00 | KRW 555.00 | 127.25K |
| 2026-08-24 | KRW 573.00 | +4.18% | KRW 555.00 | KRW 581.00 | KRW 555.00 | 126.26K |
| 2026-08-21 | KRW 550.00 | -8.64% | KRW 601.00 | KRW 604.00 | KRW 550.00 | 522.53K |
| 2026-08-20 | KRW 602.00 | -0.50% | KRW 614.00 | KRW 616.00 | KRW 600.00 | 154.99K |
| 2026-08-19 | KRW 605.00 | -0.82% | KRW 628.00 | KRW 641.00 | KRW 605.00 | 324.36K |
| 2026-08-18 | KRW 610.00 | -6.58% | KRW 655.00 | KRW 659.00 | KRW 600.00 | 544.03K |
| 2026-08-14 | KRW 653.00 | +2.19% | KRW 650.00 | KRW 691.00 | KRW 638.00 | 453.80K |
| 2026-08-13 | KRW 639.00 | -11.74% | KRW 725.00 | KRW 732.00 | KRW 632.00 | 1.31M |
| 2026-08-12 | KRW 724.00 | -26.94% | KRW 981.00 | KRW 986.00 | KRW 702.00 | 2.08M |
| 2026-08-11 | KRW 991.00 | +11.98% | KRW 885.00 | KRW 993.00 | KRW 868.00 | 1.93M |
| 2026-08-10 | KRW 885.00 | -4.84% | KRW 927.00 | KRW 944.00 | KRW 875.00 | 261.74K |
| 2026-08-07 | KRW 930.00 | 0.00% | KRW 945.00 | KRW 945.00 | KRW 911.00 | 216.86K |
| 2026-08-06 | KRW 930.00 | +1.42% | KRW 946.00 | KRW 950.00 | KRW 883.00 | 334.17K |
| 2026-08-05 | KRW 917.00 | +3.62% | KRW 889.00 | KRW 924.00 | KRW 881.00 | 430.24K |
| 2026-08-04 | KRW 885.00 | -0.45% | KRW 917.00 | KRW 917.00 | KRW 872.00 | 267.63K |
| 2026-08-03 | KRW 889.00 | +5.83% | KRW 840.00 | KRW 913.00 | KRW 808.00 | 320.22K |
| 2026-07-31 | KRW 840.00 | +3.07% | KRW 808.00 | KRW 864.00 | KRW 798.00 | 228.30K |
| 2026-07-30 | KRW 815.00 | -0.85% | KRW 826.00 | KRW 837.00 | KRW 787.00 | 103.62K |
| 2026-07-29 | KRW 822.00 | +0.98% | KRW 837.00 | KRW 837.00 | KRW 740.00 | 233.88K |
| 2026-07-28 | KRW 814.00 | -4.24% | KRW 835.00 | KRW 848.00 | KRW 797.00 | 145.81K |
| 2026-07-27 | KRW 850.00 | +4.29% | KRW 820.00 | KRW 893.00 | KRW 815.00 | 276.97K |
| 2026-07-24 | KRW 815.00 | -11.99% | KRW 910.00 | KRW 910.00 | KRW 783.00 | 610.48K |
| 2026-07-23 | KRW 926.00 | +13.62% | KRW 815.00 | KRW 927.00 | KRW 815.00 | 685.38K |
| 2026-07-22 | KRW 815.00 | +2.26% | KRW 788.00 | KRW 831.00 | KRW 781.00 | 403.45K |
| 2026-07-21 | KRW 797.00 | -0.62% | KRW 798.00 | KRW 819.00 | KRW 764.00 | 336.03K |
| 2026-07-20 | KRW 802.00 | +7.08% | KRW 747.00 | KRW 821.00 | KRW 718.00 | 580.06K |
| 2026-07-16 | KRW 749.00 | +3.03% | KRW 730.00 | KRW 769.00 | KRW 713.00 | 219.66K |
| 2026-07-15 | KRW 727.00 | +5.36% | KRW 763.00 | KRW 769.00 | KRW 692.00 | 371.74K |
| 2026-07-14 | KRW 690.00 | -0.29% | KRW 696.00 | KRW 731.00 | KRW 639.00 | 494.77K |
| 2026-07-13 | KRW 692.00 | +1.32% | KRW 683.00 | KRW 751.00 | KRW 683.00 | 524.10K |
| 2026-07-10 | KRW 683.00 | +5.40% | KRW 649.00 | KRW 713.00 | KRW 637.00 | 809.67K |
| 2026-07-09 | KRW 648.00 | +4.01% | KRW 622.00 | KRW 700.00 | KRW 596.00 | 1.13M |
| 2026-07-08 | KRW 623.00 | -20.94% | KRW 704.00 | KRW 709.00 | KRW 583.00 | 2.81M |
| 2026-07-07 | KRW 788.00 | -7.84% | KRW 855.00 | KRW 855.00 | KRW 776.00 | 346.74K |
| 2026-07-06 | KRW 855.00 | -2.95% | KRW 881.00 | KRW 932.00 | KRW 845.00 | 263.36K |
| 2026-07-03 | KRW 881.00 | -2.54% | KRW 906.00 | KRW 924.00 | KRW 822.00 | 217.12K |
| 2026-07-02 | KRW 904.00 | -7.76% | KRW 979.00 | KRW 985.00 | KRW 882.00 | 315.39K |
| 2026-07-01 | KRW 980.00 | -1.51% | KRW 1,010.00 | KRW 1,057.00 | KRW 975.00 | 595.54K |
| 2026-06-30 | KRW 995.00 | -13.78% | KRW 1,183.00 | KRW 1,183.00 | KRW 980.00 | 1.16M |
| 2026-06-29 | KRW 1,154.00 | -20.41% | KRW 1,523.00 | KRW 1,525.00 | KRW 1,120.00 | 5.44M |
| 2026-06-26 | KRW 1,450.00 | +29.93% | KRW 1,308.00 | KRW 1,450.00 | KRW 1,253.00 | 4.10M |
| 2026-06-25 | KRW 1,116.00 | +29.92% | KRW 859.00 | KRW 1,116.00 | KRW 859.00 | 743.69K |
| 2026-06-24 | KRW 859.00 | -6.02% | KRW 914.00 | KRW 921.00 | KRW 792.00 | 159.60K |
| 2026-06-23 | KRW 914.00 | -7.30% | KRW 954.00 | KRW 1,010.00 | KRW 900.00 | 62.58K |
| 2026-06-22 | KRW 986.00 | 0.00% | KRW 985.00 | KRW 986.00 | KRW 930.00 | 74.25K |
| 2026-06-19 | KRW 986.00 | -3.33% | KRW 1,020.00 | KRW 1,074.00 | KRW 950.00 | 210.54K |
| 2026-06-18 | KRW 1,020.00 | -5.56% | KRW 1,113.00 | KRW 1,134.00 | KRW 1,008.00 | 133.47K |
| 2026-06-17 | KRW 1,080.00 | +0.19% | KRW 1,078.00 | KRW 1,084.00 | KRW 1,054.00 | 38.79K |
| 2026-06-16 | KRW 1,078.00 | -1.64% | KRW 1,096.00 | KRW 1,118.00 | KRW 1,064.00 | 32.83K |
| 2026-06-15 | KRW 1,096.00 | -0.09% | KRW 1,098.00 | KRW 1,137.00 | KRW 1,079.00 | 60.19K |
| 2026-06-12 | KRW 1,097.00 | +4.98% | KRW 1,070.00 | KRW 1,124.00 | KRW 1,046.00 | 73.19K |
| 2026-06-11 | KRW 1,045.00 | +2.96% | KRW 1,016.00 | KRW 1,100.00 | KRW 1,004.00 | 142.86K |
| 2026-06-10 | KRW 1,015.00 | -2.03% | KRW 1,036.00 | KRW 1,070.00 | KRW 1,000.00 | 54.34K |
| 2026-06-09 | KRW 1,036.00 | -1.80% | KRW 1,055.00 | KRW 1,141.00 | KRW 1,001.00 | 88.87K |
| 2026-06-08 | KRW 1,055.00 | -5.04% | KRW 1,111.00 | KRW 1,162.00 | KRW 1,029.00 | 140.17K |
| 2026-06-05 | KRW 1,111.00 | +9.24% | KRW 1,017.00 | KRW 1,170.00 | KRW 1,000.00 | 252.04K |
| 2026-06-04 | KRW 1,017.00 | +1.70% | KRW 978.00 | KRW 1,049.00 | KRW 974.00 | 74.86K |
| 2026-06-02 | KRW 1,000.00 | -1.86% | KRW 1,000.00 | KRW 1,006.00 | KRW 892.00 | 143.48K |
| 2026-06-01 | KRW 1,019.00 | -14.80% | KRW 1,195.00 | KRW 1,195.00 | KRW 1,000.00 | 199.60K |
| 2026-05-29 | KRW 1,196.00 | -5.53% | KRW 1,265.00 | KRW 1,266.00 | KRW 1,183.00 | 148.58K |
| 2026-05-28 | KRW 1,266.00 | -2.76% | KRW 1,316.00 | KRW 1,316.00 | KRW 1,230.00 | 70.51K |
| 2026-05-27 | KRW 1,302.00 | -5.65% | KRW 1,390.00 | KRW 1,396.00 | KRW 1,286.00 | 97.50K |
| 2026-05-26 | KRW 1,380.00 | +7.98% | KRW 1,294.00 | KRW 1,409.00 | KRW 1,200.00 | 182.31K |
| 2026-05-22 | KRW 1,278.00 | -0.62% | KRW 1,350.00 | KRW 1,350.00 | KRW 1,260.00 | 71.58K |