Nuvotec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 802.00 | 810.00 | 801.00 | 808.00 | 3,541.66 | 7,256 |
| 2023-01-09 | 797.00 | 806.00 | 795.00 | 800.00 | 3,506.59 | 27,732 |
| 2023-01-06 | 790.00 | 819.00 | 790.00 | 792.00 | 3,471.53 | 20,586 |
| 2023-01-05 | 790.00 | 791.00 | 779.00 | 790.00 | 3,462.76 | 13,914 |
| 2023-01-04 | 773.00 | 782.00 | 760.00 | 779.00 | 3,414.55 | 13,140 |
| 2023-01-03 | 756.00 | 776.00 | 740.00 | 773.00 | 3,388.25 | 25,579 |
| 2023-01-02 | 780.00 | 787.00 | 765.00 | 765.00 | 3,353.18 | 17,589 |
| 2022-12-29 | 787.00 | 794.00 | 779.00 | 780.00 | 3,418.93 | 33,077 |
| 2022-12-28 | 834.00 | 835.00 | 793.00 | 795.00 | 3,484.68 | 31,718 |
| 2022-12-27 | 855.00 | 878.00 | 817.00 | 818.00 | 3,585.49 | 52,644 |
| 2022-12-26 | 795.00 | 860.00 | 780.00 | 860.00 | 3,769.59 | 80,352 |
| 2022-12-23 | 840.00 | 840.00 | 799.00 | 804.00 | 3,524.13 | 37,793 |
| 2022-12-22 | 814.00 | 830.00 | 814.00 | 829.00 | 3,633.71 | 14,841 |
| 2022-12-21 | 826.00 | 834.00 | 815.00 | 821.00 | 3,598.64 | 15,519 |
| 2022-12-20 | 851.00 | 854.00 | 823.00 | 827.00 | 3,624.94 | 28,761 |
| 2022-12-19 | 870.00 | 870.00 | 850.00 | 851.00 | 3,730.14 | 30,450 |
| 2022-12-16 | 889.00 | 889.00 | 865.00 | 870.00 | 3,813.42 | 16,783 |
| 2022-12-15 | 899.00 | 899.00 | 881.00 | 889.00 | 3,896.70 | 37,308 |
| 2022-12-14 | 884.00 | 886.00 | 866.00 | 881.00 | 3,861.64 | 27,607 |
| 2022-12-13 | 855.00 | 923.00 | 855.00 | 890.00 | 3,901.09 | 40,557 |
| 2022-12-12 | 853.00 | 861.00 | 844.00 | 855.00 | 3,747.67 | 21,630 |
| 2022-12-09 | 840.00 | 862.00 | 833.00 | 844.00 | 3,699.46 | 26,862 |
| 2022-12-08 | 864.00 | 864.00 | 830.00 | 840.00 | 3,681.92 | 48,916 |
| 2022-12-07 | 881.00 | 881.00 | 850.00 | 865.00 | 3,791.50 | 44,702 |
| 2022-12-06 | 914.00 | 914.00 | 881.00 | 887.00 | 3,887.94 | 39,595 |
| 2022-12-05 | 903.00 | 913.00 | 891.00 | 913.00 | 4,001.90 | 32,206 |
| 2022-12-02 | 904.00 | 923.00 | 890.00 | 901.00 | 3,949.30 | 60,355 |
| 2022-12-01 | 919.00 | 919.00 | 898.00 | 904.00 | 3,962.45 | 29,583 |
| 2022-11-30 | 898.00 | 915.00 | 890.00 | 891.00 | 3,905.47 | 56,227 |
| 2022-11-29 | 885.00 | 915.00 | 884.00 | 890.00 | 3,901.09 | 66,382 |
| 2022-11-28 | 911.00 | 935.00 | 886.00 | 892.00 | 3,909.85 | 118,309 |
| 2022-11-25 | 948.00 | 951.00 | 932.00 | 936.00 | 4,102.71 | 73,467 |
| 2022-11-24 | 940.00 | 980.00 | 921.00 | 943.00 | 4,133.40 | 177,527 |
| 2022-11-23 | 960.00 | 999.00 | 925.00 | 940.00 | 4,120.25 | 557,855 |
| 2022-11-22 | 1,010.00 | 1,020.00 | 928.00 | 932.00 | 4,085.18 | 411,742 |
| 2022-11-21 | 850.00 | 1,100.00 | 843.00 | 996.00 | 4,365.71 | 2,865,349 |
| 2022-11-18 | 862.00 | 870.00 | 849.00 | 850.00 | 3,725.76 | 14,235 |
| 2022-11-17 | 856.00 | 864.00 | 846.00 | 862.00 | 3,778.35 | 14,831 |
| 2022-11-16 | 865.00 | 865.00 | 841.00 | 864.00 | 3,787.12 | 27,347 |
| 2022-11-15 | 861.00 | 869.00 | 855.00 | 865.00 | 3,791.50 | 25,891 |
| 2022-11-14 | 817.00 | 871.00 | 817.00 | 855.00 | 3,747.67 | 58,129 |
| 2022-11-11 | 816.00 | 827.00 | 815.00 | 822.00 | 3,603.02 | 19,302 |
| 2022-11-10 | 819.00 | 819.00 | 808.00 | 813.00 | 3,563.58 | 9,526 |
| 2022-11-09 | 811.00 | 827.00 | 810.00 | 817.00 | 3,581.11 | 14,733 |
| 2022-11-08 | 820.00 | 822.00 | 807.00 | 810.00 | 3,550.43 | 16,804 |
| 2022-11-07 | 795.00 | 810.00 | 785.00 | 805.00 | 3,528.51 | 10,288 |
| 2022-11-04 | 784.00 | 795.00 | 780.00 | 795.00 | 3,484.68 | 9,026 |
| 2022-11-03 | 781.00 | 794.00 | 780.00 | 792.00 | 3,471.53 | 5,721 |
| 2022-11-02 | 799.00 | 799.00 | 771.00 | 792.00 | 3,471.53 | 8,927 |
| 2022-11-01 | 781.00 | 810.00 | 775.00 | 791.00 | 3,467.14 | 26,225 |
| 2022-10-31 | 781.00 | 787.00 | 761.00 | 773.00 | 3,388.25 | 36,861 |
| 2022-10-28 | 804.00 | 806.00 | 767.00 | 767.00 | 3,361.95 | 28,070 |
| 2022-10-27 | 802.00 | 816.00 | 796.00 | 801.00 | 3,510.98 | 15,936 |
| 2022-10-26 | 817.00 | 823.00 | 798.00 | 802.00 | 3,515.36 | 22,777 |
| 2022-10-25 | 819.00 | 830.00 | 810.00 | 816.00 | 3,576.73 | 11,645 |
| 2022-10-24 | 831.00 | 832.00 | 810.00 | 819.00 | 3,589.88 | 10,099 |
| 2022-10-21 | 831.00 | 848.00 | 810.00 | 810.00 | 3,550.43 | 19,403 |
| 2022-10-20 | 840.00 | 849.00 | 828.00 | 831.00 | 3,642.47 | 24,978 |
| 2022-10-19 | 834.00 | 847.00 | 826.00 | 833.00 | 3,651.24 | 11,250 |
| 2022-10-18 | 820.00 | 842.00 | 811.00 | 834.00 | 3,655.62 | 25,127 |
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.