Nuvotec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 1,200.00 | 1,220.00 | 1,185.00 | 1,215.00 | 5,325.64 | 124,230 |
| 2022-04-19 | 1,210.00 | 1,225.00 | 1,180.00 | 1,200.00 | 5,259.89 | 122,678 |
| 2022-04-18 | 1,200.00 | 1,225.00 | 1,175.00 | 1,225.00 | 5,369.47 | 130,861 |
| 2022-04-15 | 1,230.00 | 1,255.00 | 1,190.00 | 1,225.00 | 5,369.47 | 298,135 |
| 2022-04-14 | 1,315.00 | 1,315.00 | 1,255.00 | 1,295.00 | 5,676.30 | 90,514 |
| 2022-04-13 | 1,280.00 | 1,315.00 | 1,260.00 | 1,300.00 | 5,698.21 | 64,373 |
| 2022-04-12 | 1,310.00 | 1,345.00 | 1,255.00 | 1,295.00 | 5,676.30 | 118,637 |
| 2022-04-11 | 1,295.00 | 1,330.00 | 1,285.00 | 1,320.00 | 5,785.88 | 107,614 |
| 2022-04-08 | 1,330.00 | 1,330.00 | 1,290.00 | 1,305.00 | 5,720.13 | 128,223 |
| 2022-04-07 | 1,450.00 | 1,525.00 | 1,285.00 | 1,335.00 | 5,851.63 | 762,655 |
| 2022-04-06 | 1,590.00 | 1,620.00 | 1,420.00 | 1,440.00 | 6,311.87 | 1,645,943 |
| 2022-04-05 | 1,595.00 | 1,600.00 | 1,360.00 | 1,455.00 | 6,377.62 | 2,424,801 |
| 2022-04-04 | 1,190.00 | 1,530.00 | 1,170.00 | 1,530.00 | 6,706.36 | 1,768,560 |
| 2022-04-01 | 1,165.00 | 1,180.00 | 1,160.00 | 1,180.00 | 5,172.23 | 23,503 |
| 2022-03-31 | 1,160.00 | 1,170.00 | 1,145.00 | 1,170.00 | 5,128.39 | 9,346 |
| 2022-03-30 | 1,175.00 | 1,190.00 | 1,150.00 | 1,160.00 | 5,084.56 | 8,724 |
| 2022-03-29 | 1,140.00 | 1,180.00 | 1,130.00 | 1,175.00 | 5,150.31 | 60,677 |
| 2022-03-28 | 1,135.00 | 1,160.00 | 1,125.00 | 1,140.00 | 4,996.90 | 13,956 |
| 2022-03-25 | 1,130.00 | 1,150.00 | 1,130.00 | 1,135.00 | 4,974.98 | 11,139 |
| 2022-03-24 | 1,100.00 | 1,130.00 | 1,095.00 | 1,130.00 | 4,953.06 | 20,193 |
| 2022-03-23 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 4,821.57 | 45,751 |
| 2022-03-22 | 1,155.00 | 1,160.00 | 1,125.00 | 1,125.00 | 4,931.15 | 16,680 |
| 2022-03-21 | 1,135.00 | 1,155.00 | 1,120.00 | 1,155.00 | 5,062.64 | 20,304 |
| 2022-03-18 | 1,135.00 | 1,145.00 | 1,125.00 | 1,135.00 | 4,974.98 | 9,184 |
| 2022-03-17 | 1,140.00 | 1,160.00 | 1,120.00 | 1,135.00 | 4,974.98 | 21,220 |
| 2022-03-16 | 1,100.00 | 1,140.00 | 1,095.00 | 1,130.00 | 4,953.06 | 34,417 |
| 2022-03-15 | 1,105.00 | 1,110.00 | 1,085.00 | 1,095.00 | 4,799.65 | 8,878 |
| 2022-03-14 | 1,120.00 | 1,120.00 | 1,095.00 | 1,105.00 | 4,843.48 | 12,226 |
| 2022-03-11 | 1,085.00 | 1,120.00 | 1,075.00 | 1,115.00 | 4,887.31 | 15,483 |
| 2022-03-10 | 1,080.00 | 1,095.00 | 1,075.00 | 1,080.00 | 4,733.90 | 10,677 |
| 2022-03-08 | 1,080.00 | 1,090.00 | 1,065.00 | 1,075.00 | 4,711.99 | 12,973 |
| 2022-03-07 | 1,115.00 | 1,125.00 | 1,090.00 | 1,090.00 | 4,777.73 | 12,195 |
| 2022-03-04 | 1,115.00 | 1,135.00 | 1,105.00 | 1,125.00 | 4,931.15 | 16,179 |
| 2022-03-03 | 1,125.00 | 1,135.00 | 1,115.00 | 1,115.00 | 4,887.31 | 29,764 |
| 2022-03-02 | 1,105.00 | 1,115.00 | 1,095.00 | 1,115.00 | 4,887.31 | 9,965 |
| 2022-02-28 | 1,105.00 | 1,105.00 | 1,075.00 | 1,100.00 | 4,821.57 | 9,914 |
| 2022-02-25 | 1,080.00 | 1,095.00 | 1,075.00 | 1,095.00 | 4,799.65 | 22,801 |
| 2022-02-24 | 1,105.00 | 1,110.00 | 1,060.00 | 1,085.00 | 4,755.82 | 24,452 |
| 2022-02-23 | 1,095.00 | 1,105.00 | 1,095.00 | 1,105.00 | 4,843.48 | 9,107 |
| 2022-02-22 | 1,130.00 | 1,130.00 | 1,085.00 | 1,095.00 | 4,799.65 | 35,080 |
| 2022-02-21 | 1,120.00 | 1,150.00 | 1,110.00 | 1,130.00 | 4,953.06 | 12,604 |
| 2022-02-18 | 1,130.00 | 1,175.00 | 1,110.00 | 1,130.00 | 4,953.06 | 25,184 |
| 2022-02-17 | 1,150.00 | 1,200.00 | 1,125.00 | 1,150.00 | 5,040.73 | 53,059 |
| 2022-02-16 | 1,120.00 | 1,175.00 | 1,120.00 | 1,150.00 | 5,040.73 | 7,484 |
| 2022-02-15 | 1,115.00 | 1,125.00 | 1,090.00 | 1,125.00 | 4,931.15 | 15,858 |
| 2022-02-14 | 1,150.00 | 1,150.00 | 1,115.00 | 1,115.00 | 4,887.31 | 16,152 |
| 2022-02-11 | 1,185.00 | 1,185.00 | 1,150.00 | 1,165.00 | 5,106.48 | 11,776 |
| 2022-02-10 | 1,220.00 | 1,235.00 | 1,170.00 | 1,195.00 | 5,237.97 | 14,058 |
| 2022-02-09 | 1,175.00 | 1,265.00 | 1,165.00 | 1,220.00 | 5,347.56 | 51,918 |
| 2022-02-08 | 1,185.00 | 1,200.00 | 1,160.00 | 1,175.00 | 5,150.31 | 13,063 |
| 2022-02-07 | 1,170.00 | 1,195.00 | 1,160.00 | 1,185.00 | 5,194.14 | 16,758 |
| 2022-02-04 | 1,160.00 | 1,175.00 | 1,155.00 | 1,170.00 | 5,128.39 | 19,988 |
| 2022-02-03 | 1,170.00 | 1,170.00 | 1,135.00 | 1,165.00 | 5,106.48 | 16,782 |
| 2022-01-28 | 1,120.00 | 1,165.00 | 1,115.00 | 1,125.00 | 4,931.15 | 19,534 |
| 2022-01-27 | 1,185.00 | 1,195.00 | 1,115.00 | 1,115.00 | 4,887.31 | 40,083 |
| 2022-01-26 | 1,175.00 | 1,205.00 | 1,165.00 | 1,185.00 | 5,194.14 | 36,844 |
| 2022-01-25 | 1,225.00 | 1,280.00 | 1,165.00 | 1,175.00 | 5,150.31 | 56,284 |
| 2022-01-24 | 1,245.00 | 1,360.00 | 1,215.00 | 1,245.00 | 5,457.14 | 105,144 |
| 2022-01-21 | 1,235.00 | 1,250.00 | 1,230.00 | 1,245.00 | 5,457.14 | 11,994 |
| 2022-01-20 | 1,235.00 | 1,250.00 | 1,215.00 | 1,230.00 | 5,391.39 | 7,381 |
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.