Nuvotec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | 656.00 | 656.00 | 635.00 | 643.00 | 2,818.42 | 138,944 |
| 2024-03-29 | 775.00 | 794.00 | 658.00 | 658.00 | 2,884.17 | 2,018,785 |
| 2024-03-28 | 625.00 | 625.00 | 604.00 | 614.00 | 2,691.31 | 83,875 |
| 2024-03-27 | 654.00 | 654.00 | 625.00 | 625.00 | 2,739.53 | 84,692 |
| 2024-03-26 | 657.00 | 659.00 | 646.00 | 657.00 | 2,879.79 | 31,461 |
| 2024-03-25 | 646.00 | 659.00 | 630.00 | 643.00 | 2,818.42 | 40,363 |
| 2024-03-22 | 651.00 | 660.00 | 626.00 | 641.00 | 2,809.66 | 89,978 |
| 2024-03-21 | 708.00 | 708.00 | 613.00 | 651.00 | 2,853.49 | 419,238 |
| 2024-03-20 | 721.00 | 729.00 | 720.00 | 720.00 | 3,155.93 | 24,099 |
| 2024-03-19 | 731.00 | 732.00 | 721.00 | 729.00 | 3,195.38 | 20,275 |
| 2024-03-18 | 737.00 | 737.00 | 726.00 | 732.00 | 3,208.53 | 22,116 |
| 2024-03-15 | 731.00 | 747.00 | 726.00 | 740.00 | 3,243.60 | 9,520 |
| 2024-03-14 | 733.00 | 741.00 | 726.00 | 731.00 | 3,204.15 | 16,614 |
| 2024-03-13 | 727.00 | 740.00 | 720.00 | 732.00 | 3,208.53 | 21,484 |
| 2024-03-12 | 744.00 | 749.00 | 733.00 | 734.00 | 3,217.30 | 26,097 |
| 2024-03-11 | 747.00 | 754.00 | 730.00 | 744.00 | 3,261.13 | 16,718 |
| 2024-03-08 | 748.00 | 755.00 | 747.00 | 747.00 | 3,274.28 | 7,594 |
| 2024-03-07 | 750.00 | 759.00 | 747.00 | 748.00 | 3,278.66 | 13,837 |
| 2024-03-06 | 753.00 | 760.00 | 750.00 | 752.00 | 3,296.20 | 19,192 |
| 2024-03-05 | 761.00 | 761.00 | 753.00 | 753.00 | 3,300.58 | 18,428 |
| 2024-03-04 | 771.00 | 771.00 | 760.00 | 761.00 | 3,335.65 | 23,542 |
| 2024-02-29 | 774.00 | 774.00 | 767.00 | 771.00 | 3,379.48 | 17,599 |
| 2024-02-28 | 776.00 | 776.00 | 772.00 | 776.00 | 3,401.40 | 9,550 |
| 2024-02-27 | 786.00 | 786.00 | 776.00 | 776.00 | 3,401.40 | 10,301 |
| 2024-02-26 | 789.00 | 790.00 | 781.00 | 787.00 | 3,449.61 | 16,079 |
| 2024-02-23 | 792.00 | 793.00 | 788.00 | 789.00 | 3,458.38 | 8,183 |
| 2024-02-22 | 799.00 | 802.00 | 787.00 | 792.00 | 3,471.53 | 8,789 |
| 2024-02-21 | 787.00 | 839.00 | 782.00 | 791.00 | 3,467.14 | 58,714 |
| 2024-02-20 | 787.00 | 792.00 | 784.00 | 787.00 | 3,449.61 | 14,645 |
| 2024-02-19 | 783.00 | 799.00 | 783.00 | 787.00 | 3,449.61 | 9,191 |
| 2024-02-16 | 788.00 | 794.00 | 783.00 | 783.00 | 3,432.08 | 14,514 |
| 2024-02-15 | 781.00 | 803.00 | 777.00 | 788.00 | 3,453.99 | 10,576 |
| 2024-02-14 | 776.00 | 790.00 | 770.00 | 782.00 | 3,427.70 | 16,360 |
| 2024-02-13 | 775.00 | 781.00 | 775.00 | 776.00 | 3,401.40 | 10,986 |
| 2024-02-08 | 785.00 | 785.00 | 774.00 | 774.00 | 3,392.63 | 19,262 |
| 2024-02-07 | 789.00 | 791.00 | 785.00 | 785.00 | 3,440.84 | 9,168 |
| 2024-02-06 | 790.00 | 792.00 | 786.00 | 791.00 | 3,467.14 | 9,088 |
| 2024-02-05 | 788.00 | 800.00 | 788.00 | 790.00 | 3,462.76 | 10,778 |
| 2024-02-02 | 791.00 | 805.00 | 788.00 | 788.00 | 3,453.99 | 20,705 |
| 2024-02-01 | 784.00 | 799.00 | 774.00 | 791.00 | 3,467.14 | 18,841 |
| 2024-01-31 | 792.00 | 792.00 | 782.00 | 784.00 | 3,436.46 | 12,925 |
| 2024-01-30 | 788.00 | 798.00 | 784.00 | 792.00 | 3,471.53 | 21,844 |
| 2024-01-29 | 805.00 | 807.00 | 781.00 | 788.00 | 3,453.99 | 29,245 |
| 2024-01-26 | 805.00 | 805.00 | 799.00 | 802.00 | 3,515.36 | 10,279 |
| 2024-01-25 | 824.00 | 825.00 | 803.00 | 805.00 | 3,528.51 | 7,202 |
| 2024-01-24 | 822.00 | 832.00 | 821.00 | 824.00 | 3,611.79 | 8,275 |
| 2024-01-23 | 820.00 | 826.00 | 815.00 | 820.00 | 3,594.26 | 14,394 |
| 2024-01-22 | 822.00 | 845.00 | 815.00 | 820.00 | 3,594.26 | 15,892 |
| 2024-01-19 | 800.00 | 813.00 | 796.00 | 811.00 | 3,554.81 | 5,920 |
| 2024-01-18 | 800.00 | 813.00 | 795.00 | 800.00 | 3,506.59 | 11,101 |
| 2024-01-17 | 834.00 | 840.00 | 803.00 | 803.00 | 3,519.74 | 17,636 |
| 2024-01-16 | 824.00 | 840.00 | 824.00 | 834.00 | 3,655.62 | 12,211 |
| 2024-01-15 | 838.00 | 844.00 | 823.00 | 824.00 | 3,611.79 | 9,851 |
| 2024-01-12 | 850.00 | 854.00 | 842.00 | 847.00 | 3,712.61 | 9,090 |
| 2024-01-11 | 847.00 | 860.00 | 834.00 | 842.00 | 3,690.69 | 12,303 |
| 2024-01-10 | 854.00 | 854.00 | 836.00 | 847.00 | 3,712.61 | 8,964 |
| 2024-01-09 | 845.00 | 859.00 | 830.00 | 845.00 | 3,703.84 | 12,215 |
| 2024-01-08 | 849.00 | 860.00 | 835.00 | 845.00 | 3,703.84 | 12,251 |
| 2024-01-05 | 828.00 | 869.00 | 828.00 | 841.00 | 3,686.31 | 10,501 |
| 2024-01-04 | 860.00 | 865.00 | 827.00 | 828.00 | 3,629.32 | 21,013 |
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.