Nuvotec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 841.00 | 1,001.00 | 827.00 | 1,001.00 | 1,001.00 | 743,231 |
| 2026-10-15 | 912.00 | 940.00 | 825.00 | 841.00 | 841.00 | 287,859 |
| 2026-10-14 | 975.00 | 1,080.00 | 851.00 | 916.00 | 916.00 | 1,062,131 |
| 2026-10-13 | 819.00 | 985.00 | 722.00 | 910.00 | 910.00 | 1,453,459 |
| 2026-10-12 | 860.00 | 860.00 | 800.00 | 822.00 | 822.00 | 92,905 |
| 2026-10-08 | 1,060.00 | 1,060.00 | 860.00 | 865.00 | 865.00 | 759,026 |
| 2026-10-07 | 792.00 | 855.00 | 777.00 | 835.00 | 835.00 | 121,873 |
| 2026-10-06 | 803.00 | 804.00 | 785.00 | 792.00 | 792.00 | 32,489 |
| 2026-10-02 | 801.00 | 820.00 | 784.00 | 809.00 | 809.00 | 44,349 |
| 2026-10-01 | 835.00 | 838.00 | 790.00 | 801.00 | 801.00 | 31,749 |
| 2026-09-30 | 827.00 | 855.00 | 827.00 | 835.00 | 835.00 | 27,028 |
| 2026-09-29 | 829.00 | 839.00 | 794.00 | 830.00 | 830.00 | 69,281 |
| 2026-09-28 | 867.00 | 867.00 | 790.00 | 829.00 | 829.00 | 95,800 |
| 2026-09-23 | 867.00 | 894.00 | 867.00 | 867.00 | 867.00 | 14,652 |
| 2026-09-22 | 885.00 | 939.00 | 853.00 | 875.00 | 875.00 | 31,120 |
| 2026-09-21 | 913.00 | 936.00 | 844.00 | 883.00 | 883.00 | 93,976 |
| 2026-09-18 | 950.00 | 998.00 | 878.00 | 913.00 | 913.00 | 68,579 |
| 2026-09-17 | 933.00 | 976.00 | 926.00 | 950.00 | 950.00 | 30,275 |
| 2026-09-16 | 999.00 | 1,015.00 | 911.00 | 974.00 | 974.00 | 44,634 |
| 2026-09-15 | 989.00 | 1,026.00 | 971.00 | 999.00 | 999.00 | 74,576 |
| 2026-09-14 | 998.00 | 1,059.00 | 964.00 | 990.00 | 990.00 | 91,065 |
| 2026-09-11 | 988.00 | 1,018.00 | 988.00 | 998.00 | 998.00 | 7,258 |
| 2026-09-10 | 999.00 | 1,012.00 | 940.00 | 991.00 | 991.00 | 61,457 |
| 2026-09-09 | 1,010.00 | 1,012.00 | 960.00 | 1,001.00 | 1,001.00 | 81,763 |
| 2026-09-08 | 1,007.00 | 1,055.00 | 1,001.00 | 1,008.00 | 1,008.00 | 47,880 |
| 2026-09-07 | 1,047.00 | 1,047.00 | 1,007.00 | 1,007.00 | 1,007.00 | 39,721 |
| 2026-09-04 | 1,065.00 | 1,080.00 | 1,030.00 | 1,060.00 | 1,060.00 | 18,203 |
| 2026-09-03 | 1,090.00 | 1,120.00 | 1,075.00 | 1,075.00 | 1,075.00 | 18,475 |
| 2026-09-02 | 1,090.00 | 1,118.00 | 1,062.00 | 1,090.00 | 1,090.00 | 37,195 |
| 2026-09-01 | 1,055.00 | 1,097.00 | 1,044.00 | 1,090.00 | 1,090.00 | 49,553 |
| 2026-08-31 | 1,079.00 | 1,110.00 | 1,038.00 | 1,070.00 | 1,070.00 | 30,489 |
| 2026-08-28 | 1,070.00 | 1,121.00 | 1,048.00 | 1,079.00 | 1,079.00 | 83,485 |
| 2026-08-27 | 1,059.00 | 1,111.00 | 1,000.00 | 1,073.00 | 1,073.00 | 94,482 |
| 2026-08-26 | 914.00 | 1,080.00 | 903.00 | 1,059.00 | 1,059.00 | 207,881 |
| 2026-08-25 | 1,087.00 | 1,149.00 | 934.00 | 1,001.00 | 1,001.00 | 373,277 |
| 2026-08-24 | 1,140.00 | 1,160.00 | 1,087.00 | 1,087.00 | 1,087.00 | 188,324 |
| 2026-08-21 | 1,243.00 | 1,265.00 | 1,052.00 | 1,152.00 | 1,152.00 | 386,314 |
| 2026-08-20 | 1,268.00 | 1,300.00 | 1,213.00 | 1,245.00 | 1,245.00 | 95,608 |
| 2026-08-19 | 1,250.00 | 1,310.00 | 1,230.00 | 1,272.00 | 1,272.00 | 82,983 |
| 2026-08-18 | 1,395.00 | 1,422.00 | 1,260.00 | 1,261.00 | 1,261.00 | 180,740 |
| 2026-08-14 | 1,422.00 | 1,423.00 | 1,360.00 | 1,365.00 | 1,365.00 | 101,498 |
| 2026-08-13 | 1,340.00 | 1,430.00 | 1,321.00 | 1,429.00 | 1,429.00 | 172,700 |
| 2026-08-12 | 1,340.00 | 1,350.00 | 1,290.00 | 1,340.00 | 1,340.00 | 87,174 |
| 2026-08-11 | 1,330.00 | 1,347.00 | 1,292.00 | 1,308.00 | 1,308.00 | 108,706 |
| 2026-08-10 | 1,303.00 | 1,361.00 | 1,303.00 | 1,330.00 | 1,330.00 | 88,503 |
| 2026-08-07 | 1,276.00 | 1,330.00 | 1,259.00 | 1,303.00 | 1,303.00 | 78,376 |
| 2026-08-06 | 1,302.00 | 1,318.00 | 1,232.00 | 1,288.00 | 1,288.00 | 153,623 |
| 2026-08-05 | 1,180.00 | 1,500.00 | 1,180.00 | 1,304.00 | 1,304.00 | 949,327 |
| 2026-08-04 | 1,166.00 | 1,192.00 | 1,140.00 | 1,170.00 | 1,170.00 | 66,291 |
| 2026-08-03 | 1,170.00 | 1,192.00 | 1,140.00 | 1,177.00 | 1,177.00 | 46,050 |
| 2026-07-31 | 1,145.00 | 1,180.00 | 1,142.00 | 1,175.00 | 1,175.00 | 63,770 |
| 2026-07-30 | 1,099.00 | 1,158.00 | 1,055.00 | 1,147.00 | 1,147.00 | 43,251 |
| 2026-07-29 | 1,200.00 | 1,232.00 | 1,010.00 | 1,111.00 | 1,111.00 | 154,959 |
| 2026-07-28 | 1,311.00 | 1,312.00 | 1,200.00 | 1,200.00 | 1,200.00 | 48,971 |
| 2026-07-27 | 1,310.00 | 1,330.00 | 1,287.00 | 1,318.00 | 1,318.00 | 61,862 |
| 2026-07-24 | 1,327.00 | 1,360.00 | 1,295.00 | 1,321.00 | 1,321.00 | 71,832 |
| 2026-07-23 | 1,366.00 | 1,398.00 | 1,280.00 | 1,320.00 | 1,320.00 | 103,755 |
| 2026-07-22 | 1,366.00 | 1,416.00 | 1,350.00 | 1,366.00 | 1,366.00 | 72,429 |
| 2026-07-21 | 1,343.00 | 1,399.00 | 1,300.00 | 1,378.00 | 1,378.00 | 102,049 |
| 2026-07-20 | 1,395.00 | 1,493.00 | 1,328.00 | 1,354.00 | 1,354.00 | 206,070 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.