Nuvotec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 537.00 | 540.00 | 510.00 | 519.00 | 2,274.90 | 70,723 |
| 2024-06-28 | 493.00 | 558.00 | 489.00 | 537.00 | 2,353.80 | 247,512 |
| 2024-06-27 | 506.00 | 508.00 | 492.00 | 493.00 | 2,160.94 | 30,087 |
| 2024-06-26 | 489.00 | 512.00 | 470.00 | 506.00 | 2,217.92 | 62,393 |
| 2024-06-25 | 500.00 | 508.00 | 480.00 | 489.00 | 2,143.41 | 58,024 |
| 2024-06-24 | 528.00 | 531.00 | 500.00 | 500.00 | 2,191.62 | 37,170 |
| 2024-06-21 | 550.00 | 555.00 | 517.00 | 530.00 | 2,323.12 | 55,883 |
| 2024-06-20 | 548.00 | 560.00 | 540.00 | 550.00 | 2,410.78 | 39,311 |
| 2024-06-19 | 532.00 | 553.00 | 528.00 | 548.00 | 2,402.02 | 47,240 |
| 2024-06-18 | 526.00 | 540.00 | 518.00 | 532.00 | 2,331.88 | 48,658 |
| 2024-06-17 | 530.00 | 530.00 | 506.00 | 526.00 | 2,305.59 | 43,735 |
| 2024-06-14 | 525.00 | 545.00 | 516.00 | 530.00 | 2,323.12 | 97,943 |
| 2024-06-13 | 507.00 | 519.00 | 501.00 | 516.00 | 2,261.75 | 48,810 |
| 2024-06-12 | 509.00 | 528.00 | 493.00 | 507.00 | 2,222.30 | 66,268 |
| 2024-06-11 | 514.00 | 524.00 | 499.00 | 506.00 | 2,217.92 | 89,375 |
| 2024-06-10 | 461.00 | 550.00 | 461.00 | 513.00 | 2,248.60 | 548,201 |
| 2024-06-07 | 482.00 | 495.00 | 459.00 | 461.00 | 2,020.67 | 93,581 |
| 2024-06-05 | 525.00 | 526.00 | 473.00 | 482.00 | 2,112.72 | 226,728 |
| 2024-06-04 | 497.00 | 592.00 | 476.00 | 525.00 | 2,301.20 | 1,776,477 |
| 2024-06-03 | 486.00 | 486.00 | 461.00 | 474.00 | 2,077.66 | 102,792 |
| 2024-05-31 | 472.00 | 500.00 | 472.00 | 486.00 | 2,130.26 | 76,611 |
| 2024-05-30 | 451.00 | 496.00 | 446.00 | 472.00 | 2,068.89 | 188,847 |
| 2024-05-29 | 442.00 | 452.00 | 436.00 | 451.00 | 1,976.84 | 79,415 |
| 2024-05-28 | 428.00 | 441.00 | 425.00 | 435.00 | 1,906.71 | 117,892 |
| 2024-05-27 | 415.00 | 436.00 | 411.00 | 423.00 | 1,854.11 | 310,442 |
| 2024-05-24 | 409.00 | 419.00 | 402.00 | 412.00 | 1,805.90 | 86,882 |
| 2024-05-23 | 410.00 | 414.00 | 403.00 | 405.00 | 1,775.21 | 63,478 |
| 2024-05-22 | 416.00 | 416.00 | 402.00 | 407.00 | 1,783.98 | 83,554 |
| 2024-05-21 | 414.00 | 419.00 | 409.00 | 414.00 | 1,814.66 | 89,478 |
| 2024-05-20 | 404.00 | 414.00 | 402.00 | 412.00 | 1,805.90 | 131,742 |
| 2024-05-17 | 415.00 | 419.00 | 400.00 | 402.00 | 1,762.06 | 336,372 |
| 2024-05-16 | 465.00 | 475.00 | 410.00 | 415.00 | 1,819.05 | 1,492,502 |
| 2024-05-14 | 578.00 | 578.00 | 572.00 | 577.00 | 2,529.13 | 13,590 |
| 2024-05-13 | 594.00 | 594.00 | 574.00 | 578.00 | 2,533.51 | 18,282 |
| 2024-05-10 | 575.00 | 584.00 | 566.00 | 574.00 | 2,515.98 | 30,098 |
| 2024-05-09 | 565.00 | 590.00 | 565.00 | 575.00 | 2,520.36 | 56,827 |
| 2024-05-08 | 551.00 | 574.00 | 550.00 | 565.00 | 2,476.53 | 33,824 |
| 2024-05-07 | 545.00 | 552.00 | 545.00 | 550.00 | 2,410.78 | 26,133 |
| 2024-05-03 | 543.00 | 547.00 | 540.00 | 545.00 | 2,388.87 | 16,710 |
| 2024-05-02 | 547.00 | 547.00 | 539.00 | 543.00 | 2,380.10 | 23,258 |
| 2024-04-30 | 551.00 | 555.00 | 547.00 | 547.00 | 2,397.63 | 26,558 |
| 2024-04-29 | 546.00 | 553.00 | 536.00 | 551.00 | 2,415.17 | 34,887 |
| 2024-04-26 | 544.00 | 550.00 | 541.00 | 546.00 | 2,393.25 | 17,354 |
| 2024-04-25 | 543.00 | 548.00 | 540.00 | 544.00 | 2,384.48 | 25,800 |
| 2024-04-24 | 542.00 | 550.00 | 540.00 | 543.00 | 2,380.10 | 28,355 |
| 2024-04-23 | 552.00 | 557.00 | 535.00 | 542.00 | 2,375.72 | 38,923 |
| 2024-04-22 | 543.00 | 566.00 | 535.00 | 549.00 | 2,406.40 | 45,719 |
| 2024-04-19 | 540.00 | 567.00 | 526.00 | 543.00 | 2,380.10 | 78,155 |
| 2024-04-18 | 540.00 | 550.00 | 520.00 | 540.00 | 2,366.95 | 141,190 |
| 2024-04-17 | 594.00 | 594.00 | 543.00 | 559.00 | 2,450.23 | 294,058 |
| 2024-04-16 | 606.00 | 606.00 | 592.00 | 595.00 | 2,608.03 | 15,828 |
| 2024-04-15 | 594.00 | 609.00 | 582.00 | 606.00 | 2,656.24 | 53,540 |
| 2024-04-12 | 599.00 | 599.00 | 591.00 | 594.00 | 2,603.65 | 28,234 |
| 2024-04-11 | 607.00 | 607.00 | 586.00 | 600.00 | 2,629.95 | 61,940 |
| 2024-04-09 | 613.00 | 614.00 | 601.00 | 607.00 | 2,660.63 | 33,191 |
| 2024-04-08 | 606.00 | 621.00 | 600.00 | 613.00 | 2,686.93 | 45,878 |
| 2024-04-05 | 617.00 | 617.00 | 606.00 | 606.00 | 2,656.24 | 33,893 |
| 2024-04-04 | 624.00 | 624.00 | 617.00 | 617.00 | 2,704.46 | 40,342 |
| 2024-04-03 | 638.00 | 638.00 | 620.00 | 624.00 | 2,735.14 | 47,360 |
| 2024-04-02 | 643.00 | 643.00 | 631.00 | 641.00 | 2,809.66 | 73,178 |
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.