Nuvotec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 828.00 | 828.00 | 796.00 | 824.00 | 3,611.79 | 12,244 |
| 2022-10-14 | 827.00 | 834.00 | 773.00 | 828.00 | 3,629.32 | 27,999 |
| 2022-10-13 | 820.00 | 850.00 | 801.00 | 806.00 | 3,532.89 | 11,751 |
| 2022-10-12 | 832.00 | 858.00 | 812.00 | 829.00 | 3,633.71 | 21,162 |
| 2022-10-11 | 852.00 | 854.00 | 820.00 | 832.00 | 3,646.86 | 19,043 |
| 2022-10-07 | 889.00 | 889.00 | 860.00 | 880.00 | 3,857.25 | 11,892 |
| 2022-10-06 | 866.00 | 876.00 | 851.00 | 874.00 | 3,830.95 | 20,542 |
| 2022-10-05 | 878.00 | 879.00 | 840.00 | 847.00 | 3,712.61 | 28,599 |
| 2022-10-04 | 903.00 | 938.00 | 853.00 | 869.00 | 3,809.04 | 77,125 |
| 2022-09-30 | 834.00 | 857.00 | 796.00 | 853.00 | 3,738.91 | 33,296 |
| 2022-09-29 | 851.00 | 867.00 | 840.00 | 842.00 | 3,690.69 | 22,845 |
| 2022-09-28 | 886.00 | 901.00 | 828.00 | 835.00 | 3,660.01 | 72,154 |
| 2022-09-27 | 888.00 | 909.00 | 860.00 | 886.00 | 3,883.55 | 53,073 |
| 2022-09-26 | 925.00 | 950.00 | 889.00 | 889.00 | 3,896.70 | 124,144 |
| 2022-09-23 | 1,015.00 | 1,030.00 | 969.00 | 978.00 | 4,286.81 | 74,946 |
| 2022-09-22 | 1,025.00 | 1,025.00 | 1,000.00 | 1,015.00 | 4,448.99 | 44,371 |
| 2022-09-21 | 1,045.00 | 1,100.00 | 1,025.00 | 1,035.00 | 4,536.66 | 83,019 |
| 2022-09-20 | 1,025.00 | 1,125.00 | 1,020.00 | 1,045.00 | 4,580.49 | 197,391 |
| 2022-09-19 | 1,050.00 | 1,075.00 | 1,020.00 | 1,025.00 | 4,492.82 | 91,845 |
| 2022-09-16 | 1,050.00 | 1,065.00 | 1,035.00 | 1,040.00 | 4,558.57 | 72,249 |
| 2022-09-15 | 1,075.00 | 1,090.00 | 1,060.00 | 1,065.00 | 4,668.15 | 44,150 |
| 2022-09-14 | 1,045.00 | 1,080.00 | 1,035.00 | 1,070.00 | 4,690.07 | 49,878 |
| 2022-09-13 | 1,070.00 | 1,085.00 | 1,055.00 | 1,075.00 | 4,711.99 | 74,046 |
| 2022-09-08 | 1,050.00 | 1,080.00 | 1,045.00 | 1,065.00 | 4,668.15 | 63,110 |
| 2022-09-07 | 1,070.00 | 1,075.00 | 1,045.00 | 1,050.00 | 4,602.40 | 120,382 |
| 2022-09-06 | 1,120.00 | 1,125.00 | 1,045.00 | 1,055.00 | 4,624.32 | 433,571 |
| 2022-09-05 | 1,275.00 | 1,280.00 | 1,160.00 | 1,205.00 | 5,281.81 | 747,570 |
| 2022-09-02 | 1,145.00 | 1,250.00 | 1,105.00 | 1,240.00 | 5,435.22 | 1,164,514 |
| 2022-09-01 | 1,030.00 | 1,125.00 | 1,030.00 | 1,095.00 | 4,799.65 | 375,632 |
| 2022-08-31 | 1,035.00 | 1,040.00 | 1,020.00 | 1,020.00 | 4,470.91 | 58,236 |
| 2022-08-30 | 1,015.00 | 1,060.00 | 1,005.00 | 1,030.00 | 4,514.74 | 108,538 |
| 2022-08-29 | 1,035.00 | 1,035.00 | 1,015.00 | 1,015.00 | 4,448.99 | 66,276 |
| 2022-08-26 | 1,070.00 | 1,080.00 | 1,050.00 | 1,055.00 | 4,624.32 | 79,832 |
| 2022-08-25 | 1,045.00 | 1,075.00 | 1,030.00 | 1,060.00 | 4,646.24 | 43,242 |
| 2022-08-24 | 1,060.00 | 1,070.00 | 1,040.00 | 1,045.00 | 4,580.49 | 59,458 |
| 2022-08-23 | 1,030.00 | 1,075.00 | 1,030.00 | 1,040.00 | 4,558.57 | 100,493 |
| 2022-08-22 | 1,090.00 | 1,095.00 | 1,055.00 | 1,060.00 | 4,646.24 | 113,231 |
| 2022-08-19 | 1,130.00 | 1,130.00 | 1,100.00 | 1,110.00 | 4,865.40 | 106,833 |
| 2022-08-18 | 1,135.00 | 1,145.00 | 1,120.00 | 1,140.00 | 4,996.90 | 102,304 |
| 2022-08-17 | 1,195.00 | 1,195.00 | 1,135.00 | 1,150.00 | 5,040.73 | 216,887 |
| 2022-08-16 | 1,230.00 | 1,245.00 | 1,200.00 | 1,200.00 | 5,259.89 | 354,220 |
| 2022-08-12 | 1,270.00 | 1,300.00 | 1,215.00 | 1,275.00 | 5,588.63 | 665,649 |
| 2022-08-11 | 1,300.00 | 1,445.00 | 1,250.00 | 1,265.00 | 5,544.80 | 3,028,130 |
| 2022-08-10 | 1,270.00 | 1,345.00 | 1,220.00 | 1,270.00 | 5,566.72 | 1,464,508 |
| 2022-08-09 | 1,365.00 | 1,400.00 | 1,210.00 | 1,300.00 | 5,698.21 | 4,987,895 |
| 2022-08-08 | 1,095.00 | 1,105.00 | 1,060.00 | 1,090.00 | 4,777.73 | 58,959 |
| 2022-08-05 | 1,120.00 | 1,120.00 | 1,085.00 | 1,090.00 | 4,777.73 | 38,849 |
| 2022-08-04 | 1,105.00 | 1,125.00 | 1,100.00 | 1,105.00 | 4,843.48 | 52,720 |
| 2022-08-03 | 1,100.00 | 1,120.00 | 1,090.00 | 1,105.00 | 4,843.48 | 80,349 |
| 2022-08-02 | 1,100.00 | 1,125.00 | 1,085.00 | 1,110.00 | 4,865.40 | 150,303 |
| 2022-08-01 | 1,080.00 | 1,190.00 | 1,070.00 | 1,125.00 | 4,931.15 | 704,583 |
| 2022-07-29 | 1,060.00 | 1,145.00 | 1,050.00 | 1,070.00 | 4,690.07 | 216,780 |
| 2022-07-28 | 1,045.00 | 1,085.00 | 1,045.00 | 1,045.00 | 4,580.49 | 68,098 |
| 2022-07-27 | 1,055.00 | 1,055.00 | 1,035.00 | 1,045.00 | 4,580.49 | 63,737 |
| 2022-07-26 | 1,095.00 | 1,095.00 | 1,040.00 | 1,060.00 | 4,646.24 | 92,524 |
| 2022-07-25 | 1,150.00 | 1,155.00 | 1,075.00 | 1,085.00 | 4,755.82 | 419,213 |
| 2022-07-22 | 1,055.00 | 1,085.00 | 1,055.00 | 1,075.00 | 4,711.99 | 245,199 |
| 2022-07-21 | 1,050.00 | 1,065.00 | 1,045.00 | 1,065.00 | 4,668.15 | 44,973 |
| 2022-07-20 | 1,070.00 | 1,070.00 | 1,045.00 | 1,050.00 | 4,602.40 | 51,132 |
| 2022-07-19 | 1,030.00 | 1,065.00 | 1,000.00 | 1,055.00 | 4,624.32 | 102,607 |
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.