Nuvotec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-03 | 840.00 | 858.00 | 840.00 | 852.00 | 3,734.52 | 18,130 |
| 2024-01-02 | 846.00 | 848.00 | 829.00 | 838.00 | 3,673.16 | 28,099 |
| 2023-12-28 | 894.00 | 894.00 | 825.00 | 837.00 | 3,668.77 | 25,890 |
| 2023-12-27 | 820.00 | 835.00 | 812.00 | 832.00 | 3,646.86 | 16,250 |
| 2023-12-26 | 852.00 | 853.00 | 813.00 | 820.00 | 3,594.26 | 20,900 |
| 2023-12-22 | 837.00 | 862.00 | 821.00 | 828.00 | 3,629.32 | 21,894 |
| 2023-12-21 | 844.00 | 853.00 | 836.00 | 837.00 | 3,668.77 | 9,688 |
| 2023-12-20 | 840.00 | 853.00 | 840.00 | 844.00 | 3,699.46 | 9,924 |
| 2023-12-19 | 852.00 | 852.00 | 840.00 | 840.00 | 3,681.92 | 8,890 |
| 2023-12-18 | 860.00 | 864.00 | 852.00 | 852.00 | 3,734.52 | 13,636 |
| 2023-12-15 | 861.00 | 865.00 | 850.00 | 860.00 | 3,769.59 | 18,481 |
| 2023-12-14 | 840.00 | 869.00 | 833.00 | 869.00 | 3,809.04 | 14,617 |
| 2023-12-13 | 851.00 | 864.00 | 813.00 | 840.00 | 3,681.92 | 10,798 |
| 2023-12-12 | 858.00 | 867.00 | 850.00 | 866.00 | 3,795.89 | 12,957 |
| 2023-12-11 | 840.00 | 853.00 | 833.00 | 850.00 | 3,725.76 | 10,577 |
| 2023-12-08 | 833.00 | 849.00 | 822.00 | 827.00 | 3,624.94 | 14,573 |
| 2023-12-07 | 842.00 | 842.00 | 830.00 | 833.00 | 3,651.24 | 11,819 |
| 2023-12-06 | 850.00 | 850.00 | 827.00 | 850.00 | 3,725.76 | 22,341 |
| 2023-12-05 | 858.00 | 861.00 | 840.00 | 860.00 | 3,769.59 | 19,547 |
| 2023-12-04 | 854.00 | 866.00 | 846.00 | 861.00 | 3,773.97 | 22,677 |
| 2023-12-01 | 863.00 | 863.00 | 843.00 | 854.00 | 3,743.29 | 27,467 |
| 2023-11-30 | 832.00 | 880.00 | 832.00 | 863.00 | 3,782.74 | 68,325 |
| 2023-11-29 | 823.00 | 879.00 | 820.00 | 832.00 | 3,646.86 | 39,699 |
| 2023-11-28 | 811.00 | 874.00 | 811.00 | 823.00 | 3,607.41 | 33,755 |
| 2023-11-27 | 832.00 | 832.00 | 820.00 | 820.00 | 3,594.26 | 9,114 |
| 2023-11-24 | 836.00 | 849.00 | 824.00 | 841.00 | 3,686.31 | 14,487 |
| 2023-11-23 | 848.00 | 850.00 | 828.00 | 836.00 | 3,664.39 | 11,570 |
| 2023-11-22 | 851.00 | 854.00 | 827.00 | 847.00 | 3,712.61 | 12,975 |
| 2023-11-21 | 845.00 | 857.00 | 837.00 | 850.00 | 3,725.76 | 12,181 |
| 2023-11-20 | 833.00 | 845.00 | 811.00 | 845.00 | 3,703.84 | 33,143 |
| 2023-11-17 | 824.00 | 835.00 | 813.00 | 833.00 | 3,651.24 | 48,502 |
| 2023-11-16 | 805.00 | 826.00 | 803.00 | 821.00 | 3,598.64 | 70,001 |
| 2023-11-15 | 796.00 | 800.00 | 791.00 | 793.00 | 3,475.91 | 15,509 |
| 2023-11-14 | 768.00 | 780.00 | 767.00 | 780.00 | 3,418.93 | 11,247 |
| 2023-11-13 | 774.00 | 784.00 | 768.00 | 775.00 | 3,397.01 | 8,629 |
| 2023-11-10 | 801.00 | 801.00 | 770.00 | 774.00 | 3,392.63 | 15,607 |
| 2023-11-09 | 809.00 | 809.00 | 795.00 | 801.00 | 3,510.98 | 4,736 |
| 2023-11-08 | 807.00 | 812.00 | 802.00 | 802.00 | 3,515.36 | 7,494 |
| 2023-11-07 | 813.00 | 813.00 | 797.00 | 806.00 | 3,532.89 | 11,657 |
| 2023-11-06 | 799.00 | 810.00 | 799.00 | 808.00 | 3,541.66 | 26,562 |
| 2023-11-03 | 809.00 | 809.00 | 795.00 | 798.00 | 3,497.83 | 11,273 |
| 2023-11-02 | 803.00 | 812.00 | 790.00 | 801.00 | 3,510.98 | 14,574 |
| 2023-11-01 | 795.00 | 808.00 | 780.00 | 803.00 | 3,519.74 | 26,993 |
| 2023-10-31 | 800.00 | 812.00 | 788.00 | 795.00 | 3,484.68 | 26,440 |
| 2023-10-30 | 781.00 | 799.00 | 775.00 | 795.00 | 3,484.68 | 24,448 |
| 2023-10-27 | 767.00 | 788.00 | 752.00 | 780.00 | 3,418.93 | 27,319 |
| 2023-10-26 | 770.00 | 779.00 | 753.00 | 775.00 | 3,397.01 | 12,319 |
| 2023-10-25 | 779.00 | 779.00 | 760.00 | 777.00 | 3,405.78 | 19,353 |
| 2023-10-24 | 750.00 | 765.00 | 722.00 | 761.00 | 3,335.65 | 25,487 |
| 2023-10-23 | 750.00 | 750.00 | 713.00 | 750.00 | 3,287.43 | 42,996 |
| 2023-10-20 | 767.00 | 770.00 | 743.00 | 752.00 | 3,296.20 | 21,138 |
| 2023-10-19 | 785.00 | 790.00 | 750.00 | 774.00 | 3,392.63 | 27,778 |
| 2023-10-18 | 803.00 | 803.00 | 781.00 | 790.00 | 3,462.76 | 9,885 |
| 2023-10-17 | 785.00 | 805.00 | 785.00 | 794.00 | 3,480.29 | 12,339 |
| 2023-10-16 | 799.00 | 809.00 | 782.00 | 785.00 | 3,440.84 | 16,973 |
| 2023-10-13 | 802.00 | 815.00 | 785.00 | 797.00 | 3,493.44 | 8,274 |
| 2023-10-12 | 797.00 | 812.00 | 795.00 | 802.00 | 3,515.36 | 11,203 |
| 2023-10-11 | 775.00 | 799.00 | 772.00 | 797.00 | 3,493.44 | 10,387 |
| 2023-10-10 | 805.00 | 819.00 | 775.00 | 780.00 | 3,418.93 | 22,975 |
| 2023-10-06 | 786.00 | 812.00 | 774.00 | 797.00 | 3,493.44 | 17,192 |
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.