Nuvotec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 877.00 | 886.00 | 877.00 | 877.00 | 3,844.10 | 34,249 |
| 2023-04-06 | 881.00 | 887.00 | 867.00 | 877.00 | 3,844.10 | 39,100 |
| 2023-04-05 | 871.00 | 883.00 | 867.00 | 881.00 | 3,861.64 | 46,949 |
| 2023-04-04 | 878.00 | 878.00 | 858.00 | 871.00 | 3,817.80 | 64,778 |
| 2023-04-03 | 843.00 | 859.00 | 828.00 | 854.00 | 3,743.29 | 82,510 |
| 2023-03-31 | 808.00 | 826.00 | 808.00 | 826.00 | 3,620.56 | 33,139 |
| 2023-03-30 | 804.00 | 811.00 | 795.00 | 808.00 | 3,541.66 | 23,683 |
| 2023-03-29 | 796.00 | 816.00 | 796.00 | 804.00 | 3,524.13 | 12,625 |
| 2023-03-28 | 808.00 | 808.00 | 800.00 | 804.00 | 3,524.13 | 20,903 |
| 2023-03-27 | 819.00 | 819.00 | 796.00 | 805.00 | 3,528.51 | 10,731 |
| 2023-03-24 | 790.00 | 810.00 | 790.00 | 807.00 | 3,537.28 | 27,966 |
| 2023-03-23 | 793.00 | 798.00 | 785.00 | 790.00 | 3,462.76 | 14,767 |
| 2023-03-22 | 801.00 | 805.00 | 790.00 | 793.00 | 3,475.91 | 18,710 |
| 2023-03-21 | 806.00 | 815.00 | 801.00 | 801.00 | 3,510.98 | 12,770 |
| 2023-03-20 | 808.00 | 821.00 | 805.00 | 805.00 | 3,528.51 | 22,782 |
| 2023-03-17 | 795.00 | 811.00 | 795.00 | 807.00 | 3,537.28 | 24,514 |
| 2023-03-16 | 789.00 | 796.00 | 788.00 | 795.00 | 3,484.68 | 12,223 |
| 2023-03-15 | 778.00 | 798.00 | 778.00 | 788.00 | 3,453.99 | 13,843 |
| 2023-03-14 | 790.00 | 797.00 | 761.00 | 785.00 | 3,440.84 | 15,298 |
| 2023-03-13 | 772.00 | 794.00 | 760.00 | 788.00 | 3,453.99 | 31,986 |
| 2023-03-10 | 775.00 | 777.00 | 767.00 | 773.00 | 3,388.25 | 19,320 |
| 2023-03-09 | 780.00 | 789.00 | 775.00 | 782.00 | 3,427.70 | 17,808 |
| 2023-03-08 | 781.00 | 783.00 | 767.00 | 780.00 | 3,418.93 | 24,765 |
| 2023-03-07 | 787.00 | 787.00 | 751.00 | 781.00 | 3,423.31 | 51,936 |
| 2023-03-06 | 796.00 | 799.00 | 786.00 | 787.00 | 3,449.61 | 18,893 |
| 2023-03-03 | 811.00 | 811.00 | 791.00 | 799.00 | 3,502.21 | 15,398 |
| 2023-03-02 | 819.00 | 819.00 | 799.00 | 811.00 | 3,554.81 | 14,349 |
| 2023-02-28 | 794.00 | 809.00 | 791.00 | 807.00 | 3,537.28 | 18,460 |
| 2023-02-27 | 796.00 | 800.00 | 783.00 | 799.00 | 3,502.21 | 22,488 |
| 2023-02-24 | 821.00 | 821.00 | 801.00 | 801.00 | 3,510.98 | 15,746 |
| 2023-02-23 | 800.00 | 814.00 | 786.00 | 814.00 | 3,567.96 | 14,717 |
| 2023-02-22 | 825.00 | 825.00 | 808.00 | 809.00 | 3,546.04 | 27,787 |
| 2023-02-21 | 820.00 | 827.00 | 820.00 | 825.00 | 3,616.17 | 15,054 |
| 2023-02-20 | 823.00 | 824.00 | 816.00 | 820.00 | 3,594.26 | 20,091 |
| 2023-02-17 | 830.00 | 830.00 | 818.00 | 827.00 | 3,624.94 | 17,565 |
| 2023-02-16 | 816.00 | 830.00 | 816.00 | 830.00 | 3,638.09 | 22,826 |
| 2023-02-15 | 852.00 | 854.00 | 825.00 | 825.00 | 3,616.17 | 35,379 |
| 2023-02-14 | 841.00 | 855.00 | 841.00 | 852.00 | 3,734.52 | 21,407 |
| 2023-02-13 | 857.00 | 859.00 | 840.00 | 851.00 | 3,730.14 | 36,561 |
| 2023-02-10 | 870.00 | 875.00 | 852.00 | 857.00 | 3,756.44 | 28,553 |
| 2023-02-09 | 899.00 | 988.00 | 870.00 | 870.00 | 3,813.42 | 515,265 |
| 2023-02-08 | 841.00 | 878.00 | 841.00 | 872.00 | 3,822.19 | 197,672 |
| 2023-02-07 | 835.00 | 849.00 | 835.00 | 839.00 | 3,677.54 | 29,474 |
| 2023-02-06 | 834.00 | 896.00 | 823.00 | 835.00 | 3,660.01 | 114,015 |
| 2023-02-03 | 833.00 | 840.00 | 830.00 | 834.00 | 3,655.62 | 15,851 |
| 2023-02-02 | 842.00 | 842.00 | 830.00 | 831.00 | 3,642.47 | 16,376 |
| 2023-02-01 | 835.00 | 836.00 | 829.00 | 831.00 | 3,642.47 | 13,819 |
| 2023-01-31 | 825.00 | 838.00 | 820.00 | 830.00 | 3,638.09 | 13,869 |
| 2023-01-30 | 828.00 | 844.00 | 822.00 | 825.00 | 3,616.17 | 13,108 |
| 2023-01-27 | 838.00 | 843.00 | 823.00 | 828.00 | 3,629.32 | 13,768 |
| 2023-01-26 | 842.00 | 842.00 | 826.00 | 830.00 | 3,638.09 | 17,507 |
| 2023-01-25 | 835.00 | 837.00 | 828.00 | 833.00 | 3,651.24 | 25,084 |
| 2023-01-20 | 830.00 | 844.00 | 823.00 | 844.00 | 3,699.46 | 15,267 |
| 2023-01-19 | 831.00 | 839.00 | 820.00 | 830.00 | 3,638.09 | 17,012 |
| 2023-01-18 | 844.00 | 855.00 | 825.00 | 831.00 | 3,642.47 | 32,642 |
| 2023-01-17 | 867.00 | 870.00 | 848.00 | 848.00 | 3,716.99 | 38,529 |
| 2023-01-16 | 865.00 | 917.00 | 853.00 | 867.00 | 3,800.27 | 275,548 |
| 2023-01-13 | 878.00 | 878.00 | 831.00 | 840.00 | 3,681.92 | 74,041 |
| 2023-01-12 | 826.00 | 891.00 | 821.00 | 891.00 | 3,905.47 | 107,438 |
| 2023-01-11 | 811.00 | 830.00 | 808.00 | 822.00 | 3,603.02 | 28,555 |
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.