Nuvotec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-05 | 785.00 | 810.00 | 770.00 | 779.00 | 3,414.55 | 29,616 |
| 2023-10-04 | 808.00 | 808.00 | 779.00 | 785.00 | 3,440.84 | 25,445 |
| 2023-09-27 | 793.00 | 820.00 | 785.00 | 808.00 | 3,541.66 | 14,029 |
| 2023-09-26 | 814.00 | 826.00 | 790.00 | 797.00 | 3,493.44 | 30,048 |
| 2023-09-25 | 823.00 | 831.00 | 810.00 | 814.00 | 3,567.96 | 45,108 |
| 2023-09-22 | 801.00 | 881.00 | 790.00 | 875.00 | 3,835.34 | 149,596 |
| 2023-09-21 | 822.00 | 822.00 | 806.00 | 807.00 | 3,537.28 | 18,185 |
| 2023-09-20 | 821.00 | 829.00 | 812.00 | 822.00 | 3,603.02 | 17,544 |
| 2023-09-19 | 829.00 | 834.00 | 823.00 | 830.00 | 3,638.09 | 16,764 |
| 2023-09-18 | 838.00 | 860.00 | 827.00 | 836.00 | 3,664.39 | 16,098 |
| 2023-09-15 | 845.00 | 853.00 | 835.00 | 835.00 | 3,660.01 | 14,602 |
| 2023-09-14 | 826.00 | 841.00 | 822.00 | 837.00 | 3,668.77 | 14,423 |
| 2023-09-13 | 833.00 | 857.00 | 822.00 | 826.00 | 3,620.56 | 31,639 |
| 2023-09-12 | 843.00 | 850.00 | 829.00 | 833.00 | 3,651.24 | 23,398 |
| 2023-09-11 | 855.00 | 869.00 | 840.00 | 843.00 | 3,695.07 | 16,825 |
| 2023-09-08 | 841.00 | 867.00 | 841.00 | 847.00 | 3,712.61 | 20,627 |
| 2023-09-07 | 848.00 | 852.00 | 836.00 | 841.00 | 3,686.31 | 19,934 |
| 2023-09-06 | 854.00 | 862.00 | 840.00 | 840.00 | 3,681.92 | 21,584 |
| 2023-09-05 | 867.00 | 869.00 | 850.00 | 854.00 | 3,743.29 | 27,079 |
| 2023-09-04 | 872.00 | 880.00 | 861.00 | 867.00 | 3,800.27 | 24,710 |
| 2023-09-01 | 893.00 | 898.00 | 864.00 | 880.00 | 3,857.25 | 29,476 |
| 2023-08-31 | 905.00 | 910.00 | 887.00 | 893.00 | 3,914.24 | 29,030 |
| 2023-08-30 | 912.00 | 914.00 | 875.00 | 905.00 | 3,966.83 | 50,403 |
| 2023-08-29 | 914.00 | 919.00 | 901.00 | 908.00 | 3,979.98 | 32,135 |
| 2023-08-28 | 881.00 | 915.00 | 880.00 | 914.00 | 4,006.28 | 70,404 |
| 2023-08-25 | 873.00 | 884.00 | 872.00 | 880.00 | 3,857.25 | 27,090 |
| 2023-08-24 | 882.00 | 890.00 | 860.00 | 872.00 | 3,822.19 | 38,922 |
| 2023-08-23 | 894.00 | 894.00 | 865.00 | 882.00 | 3,866.02 | 48,612 |
| 2023-08-22 | 852.00 | 922.00 | 851.00 | 886.00 | 3,883.55 | 125,992 |
| 2023-08-21 | 865.00 | 866.00 | 836.00 | 850.00 | 3,725.76 | 43,359 |
| 2023-08-18 | 845.00 | 867.00 | 825.00 | 857.00 | 3,756.44 | 49,311 |
| 2023-08-17 | 863.00 | 863.00 | 835.00 | 845.00 | 3,703.84 | 70,841 |
| 2023-08-16 | 877.00 | 877.00 | 847.00 | 867.00 | 3,800.27 | 63,692 |
| 2023-08-14 | 892.00 | 911.00 | 864.00 | 880.00 | 3,857.25 | 95,210 |
| 2023-08-11 | 919.00 | 930.00 | 828.00 | 892.00 | 3,909.85 | 187,025 |
| 2023-08-10 | 1,050.00 | 1,083.00 | 933.00 | 945.00 | 4,142.16 | 519,306 |
| 2023-08-09 | 1,116.00 | 1,154.00 | 1,005.00 | 1,094.00 | 4,795.27 | 716,778 |
| 2023-08-08 | 965.00 | 1,047.00 | 942.00 | 1,040.00 | 4,558.57 | 320,321 |
| 2023-08-07 | 887.00 | 971.00 | 887.00 | 945.00 | 4,142.16 | 181,771 |
| 2023-08-04 | 860.00 | 885.00 | 852.00 | 879.00 | 3,852.87 | 22,582 |
| 2023-08-03 | 862.00 | 870.00 | 831.00 | 860.00 | 3,769.59 | 33,927 |
| 2023-08-02 | 896.00 | 903.00 | 861.00 | 862.00 | 3,778.35 | 41,721 |
| 2023-08-01 | 897.00 | 916.00 | 885.00 | 895.00 | 3,923.00 | 32,822 |
| 2023-07-31 | 885.00 | 903.00 | 881.00 | 893.00 | 3,914.24 | 28,334 |
| 2023-07-28 | 855.00 | 887.00 | 850.00 | 882.00 | 3,866.02 | 49,178 |
| 2023-07-27 | 850.00 | 863.00 | 801.00 | 846.00 | 3,708.22 | 48,819 |
| 2023-07-26 | 905.00 | 906.00 | 820.00 | 850.00 | 3,725.76 | 131,888 |
| 2023-07-25 | 930.00 | 942.00 | 903.00 | 904.00 | 3,962.45 | 79,964 |
| 2023-07-24 | 997.00 | 1,012.00 | 949.00 | 949.00 | 4,159.70 | 112,059 |
| 2023-07-21 | 1,000.00 | 1,011.00 | 995.00 | 995.00 | 4,361.33 | 94,685 |
| 2023-07-20 | 996.00 | 1,030.00 | 995.00 | 1,026.00 | 4,497.21 | 91,648 |
| 2023-07-19 | 1,060.00 | 1,064.00 | 997.00 | 997.00 | 4,370.09 | 193,079 |
| 2023-07-18 | 1,097.00 | 1,126.00 | 1,052.00 | 1,085.00 | 4,755.82 | 180,323 |
| 2023-07-17 | 1,150.00 | 1,260.00 | 1,080.00 | 1,097.00 | 4,808.42 | 1,758,404 |
| 2023-07-14 | 1,138.00 | 1,157.00 | 1,050.00 | 1,064.00 | 4,663.77 | 293,721 |
| 2023-07-13 | 1,106.00 | 1,195.00 | 1,082.00 | 1,195.00 | 5,237.97 | 366,852 |
| 2023-07-12 | 1,127.00 | 1,129.00 | 1,052.00 | 1,106.00 | 4,847.87 | 256,352 |
| 2023-07-11 | 1,004.00 | 1,099.00 | 1,004.00 | 1,082.00 | 4,742.67 | 277,147 |
| 2023-07-10 | 994.00 | 1,033.00 | 994.00 | 1,004.00 | 4,400.77 | 90,282 |
| 2023-07-07 | 967.00 | 1,037.00 | 957.00 | 980.00 | 4,295.58 | 69,074 |
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.