Naintech Co., Ltd. 267320
KRX · South Korea · Producer Manufacturing
KRW 2,820.000.00 (0.00%)
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 2,820.00 | 0.00% | KRW 2,800.00 | KRW 2,885.00 | KRW 2,790.00 | 2.52M |
| 2026-10-01 | KRW 2,820.00 | 0.00% | KRW 2,800.00 | KRW 2,865.00 | KRW 2,700.00 | 3.59M |
| 2026-09-30 | KRW 2,820.00 | +9.30% | KRW 2,665.00 | KRW 3,050.00 | KRW 2,545.00 | 25.29M |
| 2026-09-29 | KRW 2,580.00 | +16.74% | KRW 2,210.00 | KRW 2,825.00 | KRW 2,170.00 |
| 16.20M |
| 2026-09-28 | KRW 2,210.00 | +1.38% | KRW 2,200.00 | KRW 2,275.00 | KRW 2,180.00 | 276.57K |
| 2026-09-23 | KRW 2,180.00 | +0.23% | KRW 2,180.00 | KRW 2,205.00 | KRW 2,155.00 | 153.93K |
| 2026-09-22 | KRW 2,175.00 | -1.36% | KRW 2,230.00 | KRW 2,245.00 | KRW 2,160.00 | 189.84K |
| 2026-09-21 | KRW 2,205.00 | -0.90% | KRW 2,220.00 | KRW 2,235.00 | KRW 2,180.00 | 134.56K |
| 2026-09-18 | KRW 2,225.00 | -0.45% | KRW 2,270.00 | KRW 2,270.00 | KRW 2,205.00 | 150.75K |
| 2026-09-17 | KRW 2,235.00 | +1.36% | KRW 2,205.00 | KRW 2,250.00 | KRW 2,205.00 | 171.95K |
| 2026-09-16 | KRW 2,205.00 | -0.23% | KRW 2,230.00 | KRW 2,230.00 | KRW 2,180.00 | 177.14K |
| 2026-09-15 | KRW 2,210.00 | +0.68% | KRW 2,175.00 | KRW 2,250.00 | KRW 2,165.00 | 211.90K |
| 2026-09-14 | KRW 2,195.00 | -2.66% | KRW 2,240.00 | KRW 2,250.00 | KRW 2,180.00 | 150.99K |
| 2026-09-11 | KRW 2,255.00 | +0.67% | KRW 2,175.00 | KRW 2,315.00 | KRW 2,170.00 | 221.43K |
| 2026-09-10 | KRW 2,240.00 | +0.22% | KRW 2,235.00 | KRW 2,280.00 | KRW 2,145.00 | 506.05K |
| 2026-09-09 | KRW 2,235.00 | +3.95% | KRW 2,150.00 | KRW 2,240.00 | KRW 2,145.00 | 209.54K |
| 2026-09-08 | KRW 2,150.00 | -1.38% | KRW 2,210.00 | KRW 2,230.00 | KRW 2,150.00 | 182.76K |
| 2026-09-07 | KRW 2,180.00 | -1.13% | KRW 2,215.00 | KRW 2,250.00 | KRW 2,165.00 | 138.35K |
| 2026-09-04 | KRW 2,205.00 | +0.68% | KRW 2,190.00 | KRW 2,240.00 | KRW 2,160.00 | 122.85K |
| 2026-09-03 | KRW 2,190.00 | +0.23% | KRW 2,190.00 | KRW 2,235.00 | KRW 2,145.00 | 230.54K |
| 2026-09-02 | KRW 2,185.00 | -2.67% | KRW 2,220.00 | KRW 2,220.00 | KRW 2,160.00 | 219.73K |
| 2026-09-01 | KRW 2,245.00 | 0.00% | KRW 2,245.00 | KRW 2,295.00 | KRW 2,210.00 | 219.89K |
| 2026-08-31 | KRW 2,245.00 | +3.22% | KRW 2,230.00 | KRW 2,350.00 | KRW 2,155.00 | 746.07K |
| 2026-08-28 | KRW 2,175.00 | +1.16% | KRW 2,155.00 | KRW 2,220.00 | KRW 2,140.00 | 206.72K |
| 2026-08-27 | KRW 2,150.00 | 0.00% | KRW 2,145.00 | KRW 2,185.00 | KRW 2,120.00 | 196.62K |
| 2026-08-26 | KRW 2,150.00 | +2.38% | KRW 2,100.00 | KRW 2,200.00 | KRW 2,075.00 | 174.77K |
| 2026-08-25 | KRW 2,100.00 | +1.94% | KRW 2,020.00 | KRW 2,120.00 | KRW 1,988.00 | 188.49K |
| 2026-08-24 | KRW 2,060.00 | -0.48% | KRW 2,065.00 | KRW 2,130.00 | KRW 2,035.00 | 163.85K |
| 2026-08-21 | KRW 2,070.00 | -5.26% | KRW 2,165.00 | KRW 2,170.00 | KRW 2,040.00 | 293.86K |
| 2026-08-20 | KRW 2,185.00 | +2.10% | KRW 2,185.00 | KRW 2,215.00 | KRW 2,145.00 | 135.79K |
| 2026-08-19 | KRW 2,140.00 | -2.06% | KRW 2,130.00 | KRW 2,195.00 | KRW 2,070.00 | 159.80K |
| 2026-08-18 | KRW 2,185.00 | -2.46% | KRW 2,240.00 | KRW 2,265.00 | KRW 2,150.00 | 319.70K |
| 2026-08-14 | KRW 2,240.00 | +0.90% | KRW 2,220.00 | KRW 2,260.00 | KRW 2,175.00 | 241.35K |
| 2026-08-13 | KRW 2,220.00 | +2.54% | KRW 2,170.00 | KRW 2,280.00 | KRW 2,155.00 | 360.72K |
| 2026-08-12 | KRW 2,165.00 | +1.17% | KRW 2,140.00 | KRW 2,185.00 | KRW 2,105.00 | 193.95K |
| 2026-08-11 | KRW 2,140.00 | 0.00% | KRW 2,190.00 | KRW 2,190.00 | KRW 2,105.00 | 195.43K |
| 2026-08-10 | KRW 2,140.00 | +5.94% | KRW 2,050.00 | KRW 2,145.00 | KRW 2,020.00 | 305.05K |
| 2026-08-07 | KRW 2,020.00 | +1.15% | KRW 2,060.00 | KRW 2,095.00 | KRW 1,966.00 | 271.85K |
| 2026-08-06 | KRW 1,997.00 | -1.14% | KRW 2,005.00 | KRW 2,060.00 | KRW 1,941.00 | 410.10K |
| 2026-08-05 | KRW 2,020.00 | +5.32% | KRW 1,933.00 | KRW 2,035.00 | KRW 1,933.00 | 297.45K |
| 2026-08-04 | KRW 1,918.00 | +4.52% | KRW 1,835.00 | KRW 1,925.00 | KRW 1,820.00 | 237.69K |
| 2026-08-03 | KRW 1,835.00 | +1.94% | KRW 1,800.00 | KRW 1,904.00 | KRW 1,759.00 | 235.03K |
| 2026-07-31 | KRW 1,800.00 | +9.82% | KRW 1,680.00 | KRW 1,813.00 | KRW 1,680.00 | 240.61K |
| 2026-07-30 | KRW 1,639.00 | -0.12% | KRW 1,274.00 | KRW 1,712.00 | KRW 1,274.00 | 504.39K |
| 2026-07-29 | KRW 1,641.00 | -9.09% | KRW 1,805.00 | KRW 1,836.00 | KRW 1,600.00 | 481.79K |
| 2026-07-28 | KRW 1,805.00 | -6.23% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,771.00 | 314.37K |
| 2026-07-27 | KRW 1,925.00 | +1.48% | KRW 1,920.00 | KRW 1,974.00 | KRW 1,899.00 | 172.71K |
| 2026-07-24 | KRW 1,897.00 | -4.91% | KRW 1,973.00 | KRW 1,979.00 | KRW 1,889.00 | 189.64K |
| 2026-07-23 | KRW 1,995.00 | +5.56% | KRW 1,889.00 | KRW 1,998.00 | KRW 1,889.00 | 266.26K |
| 2026-07-22 | KRW 1,890.00 | +1.39% | KRW 1,900.00 | KRW 1,960.00 | KRW 1,890.00 | 237.25K |
| 2026-07-21 | KRW 1,864.00 | -0.59% | KRW 1,851.00 | KRW 1,892.00 | KRW 1,834.00 | 287.03K |
| 2026-07-20 | KRW 1,875.00 | -4.34% | KRW 1,960.00 | KRW 1,960.00 | KRW 1,861.00 | 281.19K |
| 2026-07-16 | KRW 1,960.00 | -4.62% | KRW 2,005.00 | KRW 2,040.00 | KRW 1,948.00 | 276.26K |
| 2026-07-15 | KRW 2,055.00 | +4.74% | KRW 1,978.00 | KRW 2,070.00 | KRW 1,978.00 | 285.67K |
| 2026-07-14 | KRW 1,962.00 | -1.90% | KRW 2,000.00 | KRW 2,050.00 | KRW 1,930.00 | 284.27K |
| 2026-07-13 | KRW 2,000.00 | -4.76% | KRW 2,100.00 | KRW 2,170.00 | KRW 1,994.00 | 415.15K |
| 2026-07-10 | KRW 2,100.00 | +5.11% | KRW 1,998.00 | KRW 2,140.00 | KRW 1,998.00 | 295.89K |
| 2026-07-09 | KRW 1,998.00 | -0.10% | KRW 2,005.00 | KRW 2,080.00 | KRW 1,960.00 | 280.81K |
| 2026-07-08 | KRW 2,000.00 | -0.99% | KRW 2,005.00 | KRW 2,065.00 | KRW 1,950.00 | 373.27K |
| 2026-07-07 | KRW 2,020.00 | -3.12% | KRW 2,080.00 | KRW 2,140.00 | KRW 1,998.00 | 269.89K |
| 2026-07-06 | KRW 2,085.00 | -2.34% | KRW 2,175.00 | KRW 2,175.00 | KRW 2,050.00 | 204.64K |
| 2026-07-03 | KRW 2,135.00 | +2.64% | KRW 2,080.00 | KRW 2,165.00 | KRW 2,010.00 | 297.44K |
| 2026-07-02 | KRW 2,080.00 | -8.17% | KRW 2,260.00 | KRW 2,260.00 | KRW 2,080.00 | 489.64K |
| 2026-07-01 | KRW 2,265.00 | +4.86% | KRW 2,195.00 | KRW 2,405.00 | KRW 2,180.00 | 567.61K |
| 2026-06-30 | KRW 2,160.00 | -5.05% | KRW 2,275.00 | KRW 2,345.00 | KRW 2,155.00 | 261.58K |
| 2026-06-29 | KRW 2,275.00 | +13.47% | KRW 1,994.00 | KRW 2,280.00 | KRW 1,994.00 | 462.12K |
| 2026-06-26 | KRW 2,005.00 | -5.87% | KRW 2,130.00 | KRW 2,135.00 | KRW 1,991.00 | 747.43K |
| 2026-06-25 | KRW 2,130.00 | -4.70% | KRW 2,235.00 | KRW 2,315.00 | KRW 2,130.00 | 499.29K |
| 2026-06-24 | KRW 2,235.00 | +1.36% | KRW 2,210.00 | KRW 2,340.00 | KRW 2,100.00 | 746.22K |
| 2026-06-23 | KRW 2,205.00 | -7.74% | KRW 2,350.00 | KRW 2,440.00 | KRW 2,205.00 | 772.16K |
| 2026-06-22 | KRW 2,390.00 | -4.59% | KRW 2,500.00 | KRW 2,545.00 | KRW 2,380.00 | 425.66K |
| 2026-06-19 | KRW 2,505.00 | -1.76% | KRW 2,610.00 | KRW 2,640.00 | KRW 2,450.00 | 513.78K |
| 2026-06-18 | KRW 2,550.00 | -5.56% | KRW 2,700.00 | KRW 2,730.00 | KRW 2,550.00 | 424.25K |
| 2026-06-17 | KRW 2,700.00 | +0.37% | KRW 2,710.00 | KRW 2,745.00 | KRW 2,650.00 | 332.87K |
| 2026-06-16 | KRW 2,690.00 | -2.18% | KRW 2,840.00 | KRW 2,840.00 | KRW 2,680.00 | 476.99K |
| 2026-06-15 | KRW 2,750.00 | +4.56% | KRW 2,715.00 | KRW 2,780.00 | KRW 2,695.00 | 444.41K |
| 2026-06-12 | KRW 2,630.00 | +3.75% | KRW 2,640.00 | KRW 2,715.00 | KRW 2,605.00 | 549.28K |
| 2026-06-11 | KRW 2,535.00 | +0.20% | KRW 2,500.00 | KRW 2,650.00 | KRW 2,430.00 | 511.69K |
| 2026-06-10 | KRW 2,530.00 | -3.98% | KRW 2,605.00 | KRW 2,690.00 | KRW 2,470.00 | 1.21K |
| 2026-06-09 | KRW 2,635.00 | +2.93% | KRW 2,560.00 | KRW 2,755.00 | KRW 2,560.00 | 670.96K |
| 2026-06-08 | KRW 2,560.00 | -9.06% | KRW 2,595.00 | KRW 2,730.00 | KRW 2,555.00 | 1.02M |
| 2026-06-05 | KRW 2,815.00 | -5.38% | KRW 2,900.00 | KRW 2,965.00 | KRW 2,815.00 | 871.18K |
| 2026-06-04 | KRW 2,975.00 | +0.17% | KRW 3,000.00 | KRW 3,105.00 | KRW 2,970.00 | 841.24K |
| 2026-06-02 | KRW 2,970.00 | +2.41% | KRW 2,870.00 | KRW 3,450.00 | KRW 2,800.00 | 9.75M |
| 2026-06-01 | KRW 2,900.00 | -3.17% | KRW 3,000.00 | KRW 3,090.00 | KRW 2,890.00 | 1.07M |
| 2026-05-29 | KRW 2,995.00 | -2.76% | KRW 3,170.00 | KRW 3,170.00 | KRW 2,970.00 | 938.54K |
| 2026-05-28 | KRW 3,080.00 | -0.32% | KRW 3,185.00 | KRW 3,280.00 | KRW 3,000.00 | 1.16M |
| 2026-05-27 | KRW 3,090.00 | -6.36% | KRW 3,300.00 | KRW 3,320.00 | KRW 3,055.00 | 1.11M |
| 2026-05-26 | KRW 3,300.00 | -1.20% | KRW 3,425.00 | KRW 3,440.00 | KRW 3,290.00 | 942.89K |
| 2026-05-22 | KRW 3,340.00 | +4.38% | KRW 3,270.00 | KRW 3,445.00 | KRW 3,210.00 | 1.56M |