Nuvotec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 1,015.00 | 1,040.00 | 1,000.00 | 1,035.00 | 4,536.66 | 50,232 |
| 2022-07-15 | 1,045.00 | 1,055.00 | 1,000.00 | 1,010.00 | 4,427.07 | 114,116 |
| 2022-07-14 | 1,070.00 | 1,095.00 | 1,045.00 | 1,045.00 | 4,580.49 | 79,225 |
| 2022-07-13 | 1,065.00 | 1,130.00 | 1,040.00 | 1,070.00 | 4,690.07 | 250,909 |
| 2022-07-12 | 1,085.00 | 1,085.00 | 1,035.00 | 1,055.00 | 4,624.32 | 110,440 |
| 2022-07-11 | 1,120.00 | 1,160.00 | 1,060.00 | 1,095.00 | 4,799.65 | 364,641 |
| 2022-07-08 | 1,115.00 | 1,130.00 | 1,085.00 | 1,120.00 | 4,909.23 | 199,406 |
| 2022-07-07 | 1,090.00 | 1,125.00 | 1,075.00 | 1,115.00 | 4,887.31 | 302,408 |
| 2022-07-06 | 1,220.00 | 1,280.00 | 1,095.00 | 1,115.00 | 4,887.31 | 1,520,578 |
| 2022-07-05 | 999.00 | 1,220.00 | 998.00 | 1,220.00 | 5,347.56 | 731,716 |
| 2022-07-04 | 960.00 | 996.00 | 938.00 | 941.00 | 4,124.63 | 38,295 |
| 2022-07-01 | 1,020.00 | 1,030.00 | 981.00 | 982.00 | 4,304.34 | 71,445 |
| 2022-06-30 | 1,000.00 | 1,065.00 | 994.00 | 1,020.00 | 4,470.91 | 119,127 |
| 2022-06-29 | 986.00 | 1,005.00 | 964.00 | 1,000.00 | 4,383.24 | 36,682 |
| 2022-06-28 | 999.00 | 1,050.00 | 991.00 | 1,015.00 | 4,448.99 | 63,720 |
| 2022-06-27 | 933.00 | 1,015.00 | 933.00 | 997.00 | 4,370.09 | 72,655 |
| 2022-06-24 | 880.00 | 929.00 | 880.00 | 921.00 | 4,036.97 | 51,771 |
| 2022-06-23 | 935.00 | 945.00 | 885.00 | 897.00 | 3,931.77 | 114,026 |
| 2022-06-22 | 1,025.00 | 1,025.00 | 927.00 | 950.00 | 4,164.08 | 164,710 |
| 2022-06-21 | 1,010.00 | 1,045.00 | 996.00 | 1,010.00 | 4,427.07 | 56,036 |
| 2022-06-20 | 1,095.00 | 1,100.00 | 985.00 | 1,010.00 | 4,427.07 | 136,852 |
| 2022-06-17 | 1,040.00 | 1,080.00 | 1,020.00 | 1,070.00 | 4,690.07 | 85,716 |
| 2022-06-16 | 1,125.00 | 1,155.00 | 1,065.00 | 1,070.00 | 4,690.07 | 154,082 |
| 2022-06-15 | 1,140.00 | 1,170.00 | 1,095.00 | 1,115.00 | 4,887.31 | 114,010 |
| 2022-06-14 | 1,130.00 | 1,190.00 | 1,125.00 | 1,170.00 | 5,128.39 | 105,833 |
| 2022-06-13 | 1,230.00 | 1,230.00 | 1,160.00 | 1,170.00 | 5,128.39 | 160,402 |
| 2022-06-10 | 1,280.00 | 1,285.00 | 1,235.00 | 1,250.00 | 5,479.05 | 120,636 |
| 2022-06-09 | 1,330.00 | 1,335.00 | 1,280.00 | 1,285.00 | 5,632.47 | 249,786 |
| 2022-06-08 | 1,305.00 | 1,390.00 | 1,295.00 | 1,365.00 | 5,983.13 | 885,418 |
| 2022-06-07 | 1,285.00 | 1,480.00 | 1,240.00 | 1,300.00 | 5,698.21 | 1,823,667 |
| 2022-06-03 | 1,255.00 | 1,350.00 | 1,230.00 | 1,285.00 | 5,632.47 | 555,170 |
| 2022-06-02 | 1,235.00 | 1,255.00 | 1,210.00 | 1,240.00 | 5,435.22 | 60,747 |
| 2022-05-31 | 1,240.00 | 1,240.00 | 1,210.00 | 1,235.00 | 5,413.30 | 51,936 |
| 2022-05-30 | 1,200.00 | 1,250.00 | 1,180.00 | 1,240.00 | 5,435.22 | 59,908 |
| 2022-05-27 | 1,190.00 | 1,200.00 | 1,180.00 | 1,195.00 | 5,237.97 | 32,751 |
| 2022-05-26 | 1,190.00 | 1,215.00 | 1,185.00 | 1,190.00 | 5,216.06 | 24,452 |
| 2022-05-25 | 1,185.00 | 1,205.00 | 1,165.00 | 1,190.00 | 5,216.06 | 35,149 |
| 2022-05-24 | 1,220.00 | 1,235.00 | 1,180.00 | 1,185.00 | 5,194.14 | 49,625 |
| 2022-05-23 | 1,200.00 | 1,290.00 | 1,160.00 | 1,220.00 | 5,347.56 | 148,702 |
| 2022-05-20 | 1,175.00 | 1,200.00 | 1,165.00 | 1,190.00 | 5,216.06 | 50,521 |
| 2022-05-19 | 1,155.00 | 1,195.00 | 1,155.00 | 1,175.00 | 5,150.31 | 57,253 |
| 2022-05-18 | 1,205.00 | 1,240.00 | 1,180.00 | 1,200.00 | 5,259.89 | 59,873 |
| 2022-05-17 | 1,200.00 | 1,230.00 | 1,195.00 | 1,205.00 | 5,281.81 | 22,629 |
| 2022-05-16 | 1,180.00 | 1,210.00 | 1,180.00 | 1,200.00 | 5,259.89 | 40,203 |
| 2022-05-13 | 1,210.00 | 1,225.00 | 1,135.00 | 1,170.00 | 5,128.39 | 142,686 |
| 2022-05-12 | 1,275.00 | 1,275.00 | 1,185.00 | 1,215.00 | 5,325.64 | 85,266 |
| 2022-05-11 | 1,260.00 | 1,315.00 | 1,240.00 | 1,280.00 | 5,610.55 | 134,719 |
| 2022-05-10 | 1,215.00 | 1,295.00 | 1,175.00 | 1,270.00 | 5,566.72 | 131,082 |
| 2022-05-09 | 1,250.00 | 1,255.00 | 1,215.00 | 1,235.00 | 5,413.30 | 73,719 |
| 2022-05-06 | 1,250.00 | 1,275.00 | 1,245.00 | 1,260.00 | 5,522.88 | 67,682 |
| 2022-05-04 | 1,270.00 | 1,290.00 | 1,265.00 | 1,275.00 | 5,588.63 | 125,234 |
| 2022-05-03 | 1,265.00 | 1,325.00 | 1,250.00 | 1,265.00 | 5,544.80 | 193,883 |
| 2022-05-02 | 1,250.00 | 1,305.00 | 1,250.00 | 1,265.00 | 5,544.80 | 149,799 |
| 2022-04-29 | 1,400.00 | 1,425.00 | 1,245.00 | 1,260.00 | 5,522.88 | 1,477,986 |
| 2022-04-28 | 1,175.00 | 1,220.00 | 1,155.00 | 1,220.00 | 5,347.56 | 207,299 |
| 2022-04-27 | 1,150.00 | 1,175.00 | 1,125.00 | 1,175.00 | 5,150.31 | 57,516 |
| 2022-04-26 | 1,165.00 | 1,190.00 | 1,155.00 | 1,185.00 | 5,194.14 | 63,909 |
| 2022-04-25 | 1,185.00 | 1,190.00 | 1,150.00 | 1,165.00 | 5,106.48 | 127,616 |
| 2022-04-22 | 1,215.00 | 1,220.00 | 1,190.00 | 1,205.00 | 5,281.81 | 121,052 |
| 2022-04-21 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 5,347.56 | 131,801 |
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.