Nuvotec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 988.00 | 998.00 | 960.00 | 967.00 | 4,238.59 | 62,601 |
| 2023-07-05 | 1,030.00 | 1,039.00 | 988.00 | 988.00 | 4,330.64 | 112,497 |
| 2023-07-04 | 1,024.00 | 1,060.00 | 1,000.00 | 1,058.00 | 4,637.47 | 108,543 |
| 2023-07-03 | 1,032.00 | 1,032.00 | 968.00 | 1,024.00 | 4,488.44 | 202,614 |
| 2023-06-30 | 1,095.00 | 1,099.00 | 1,018.00 | 1,036.00 | 4,541.04 | 236,151 |
| 2023-06-29 | 1,062.00 | 1,200.00 | 1,040.00 | 1,107.00 | 4,852.25 | 1,773,381 |
| 2023-06-28 | 1,014.00 | 1,065.00 | 1,014.00 | 1,062.00 | 4,655.00 | 94,632 |
| 2023-06-27 | 1,067.00 | 1,075.00 | 1,011.00 | 1,014.00 | 4,444.61 | 101,522 |
| 2023-06-26 | 1,100.00 | 1,100.00 | 1,038.00 | 1,091.00 | 4,782.12 | 176,193 |
| 2023-06-23 | 1,016.00 | 1,070.00 | 1,016.00 | 1,070.00 | 4,690.07 | 154,001 |
| 2023-06-22 | 1,011.00 | 1,029.00 | 1,000.00 | 1,020.00 | 4,470.91 | 48,140 |
| 2023-06-21 | 1,023.00 | 1,041.00 | 1,005.00 | 1,026.00 | 4,497.21 | 96,114 |
| 2023-06-20 | 958.00 | 1,040.00 | 958.00 | 1,023.00 | 4,484.06 | 128,443 |
| 2023-06-19 | 964.00 | 977.00 | 956.00 | 966.00 | 4,234.21 | 50,058 |
| 2023-06-16 | 1,000.00 | 1,000.00 | 956.00 | 963.00 | 4,221.06 | 71,423 |
| 2023-06-15 | 1,025.00 | 1,073.00 | 991.00 | 1,000.00 | 4,383.24 | 178,339 |
| 2023-06-14 | 970.00 | 1,062.00 | 960.00 | 1,062.00 | 4,655.00 | 220,099 |
| 2023-06-13 | 953.00 | 986.00 | 953.00 | 970.00 | 4,251.74 | 19,674 |
| 2023-06-12 | 980.00 | 980.00 | 965.00 | 971.00 | 4,256.13 | 18,991 |
| 2023-06-09 | 970.00 | 990.00 | 961.00 | 980.00 | 4,295.58 | 18,013 |
| 2023-06-08 | 990.00 | 991.00 | 968.00 | 970.00 | 4,251.74 | 44,968 |
| 2023-06-07 | 972.00 | 999.00 | 969.00 | 990.00 | 4,339.41 | 38,234 |
| 2023-06-05 | 955.00 | 999.00 | 955.00 | 972.00 | 4,260.51 | 31,197 |
| 2023-06-02 | 948.00 | 974.00 | 948.00 | 955.00 | 4,186.00 | 22,681 |
| 2023-06-01 | 975.00 | 975.00 | 930.00 | 948.00 | 4,155.31 | 49,064 |
| 2023-05-31 | 992.00 | 992.00 | 970.00 | 975.00 | 4,273.66 | 18,114 |
| 2023-05-30 | 997.00 | 1,017.00 | 945.00 | 992.00 | 4,348.18 | 46,684 |
| 2023-05-26 | 963.00 | 1,017.00 | 955.00 | 997.00 | 4,370.09 | 80,721 |
| 2023-05-25 | 976.00 | 984.00 | 960.00 | 977.00 | 4,282.43 | 33,112 |
| 2023-05-24 | 976.00 | 989.00 | 960.00 | 976.00 | 4,278.04 | 47,492 |
| 2023-05-23 | 944.00 | 1,019.00 | 944.00 | 976.00 | 4,278.04 | 257,655 |
| 2023-05-22 | 935.00 | 949.00 | 927.00 | 944.00 | 4,137.78 | 44,437 |
| 2023-05-19 | 923.00 | 947.00 | 912.00 | 925.00 | 4,054.50 | 33,590 |
| 2023-05-18 | 950.00 | 950.00 | 860.00 | 924.00 | 4,050.12 | 72,044 |
| 2023-05-17 | 928.00 | 957.00 | 901.00 | 950.00 | 4,164.08 | 125,770 |
| 2023-05-16 | 886.00 | 930.00 | 886.00 | 928.00 | 4,067.65 | 87,234 |
| 2023-05-15 | 881.00 | 892.00 | 880.00 | 886.00 | 3,883.55 | 33,866 |
| 2023-05-12 | 875.00 | 890.00 | 865.00 | 881.00 | 3,861.64 | 16,634 |
| 2023-05-11 | 875.00 | 890.00 | 869.00 | 875.00 | 3,835.34 | 14,884 |
| 2023-05-10 | 848.00 | 909.00 | 848.00 | 875.00 | 3,835.34 | 33,282 |
| 2023-05-09 | 890.00 | 898.00 | 871.00 | 871.00 | 3,817.80 | 17,323 |
| 2023-05-08 | 910.00 | 918.00 | 896.00 | 898.00 | 3,936.15 | 17,495 |
| 2023-05-04 | 884.00 | 923.00 | 880.00 | 904.00 | 3,962.45 | 34,666 |
| 2023-05-03 | 889.00 | 899.00 | 884.00 | 892.00 | 3,909.85 | 18,103 |
| 2023-05-02 | 878.00 | 895.00 | 878.00 | 889.00 | 3,896.70 | 21,763 |
| 2023-04-28 | 877.00 | 883.00 | 864.00 | 878.00 | 3,848.49 | 27,944 |
| 2023-04-27 | 837.00 | 870.00 | 829.00 | 869.00 | 3,809.04 | 16,382 |
| 2023-04-26 | 841.00 | 864.00 | 823.00 | 837.00 | 3,668.77 | 32,815 |
| 2023-04-25 | 861.00 | 863.00 | 836.00 | 841.00 | 3,686.31 | 20,125 |
| 2023-04-24 | 878.00 | 878.00 | 851.00 | 861.00 | 3,773.97 | 18,404 |
| 2023-04-21 | 890.00 | 892.00 | 862.00 | 878.00 | 3,848.49 | 30,078 |
| 2023-04-20 | 930.00 | 935.00 | 884.00 | 890.00 | 3,901.09 | 39,755 |
| 2023-04-19 | 921.00 | 938.00 | 911.00 | 930.00 | 4,076.41 | 35,735 |
| 2023-04-18 | 926.00 | 950.00 | 880.00 | 921.00 | 4,036.97 | 38,132 |
| 2023-04-17 | 920.00 | 926.00 | 917.00 | 926.00 | 4,058.88 | 38,322 |
| 2023-04-14 | 909.00 | 924.00 | 909.00 | 914.00 | 4,006.28 | 28,196 |
| 2023-04-13 | 900.00 | 910.00 | 875.00 | 909.00 | 3,984.37 | 36,735 |
| 2023-04-12 | 886.00 | 905.00 | 886.00 | 900.00 | 3,944.92 | 39,461 |
| 2023-04-11 | 862.00 | 887.00 | 862.00 | 886.00 | 3,883.55 | 42,662 |
| 2023-04-10 | 877.00 | 887.00 | 850.00 | 862.00 | 3,778.35 | 35,939 |
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.