Nuvotec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,426.00 | 1,435.00 | 1,380.00 | 1,388.00 | 1,388.00 | 55,040 |
| 2026-07-15 | 1,350.00 | 1,460.00 | 1,350.00 | 1,426.00 | 1,426.00 | 122,982 |
| 2026-07-14 | 1,410.00 | 1,446.00 | 1,315.00 | 1,344.00 | 1,344.00 | 98,711 |
| 2026-07-13 | 1,514.00 | 1,549.00 | 1,422.00 | 1,422.00 | 1,422.00 | 155,438 |
| 2026-07-10 | 1,442.00 | 1,519.00 | 1,420.00 | 1,514.00 | 1,514.00 | 151,517 |
| 2026-07-09 | 1,520.00 | 1,522.00 | 1,417.00 | 1,442.00 | 1,442.00 | 191,570 |
| 2026-07-08 | 1,571.00 | 1,630.00 | 1,456.00 | 1,478.00 | 1,478.00 | 263,541 |
| 2026-07-07 | 1,580.00 | 1,717.00 | 1,566.00 | 1,569.00 | 1,569.00 | 308,095 |
| 2026-07-06 | 1,661.00 | 1,661.00 | 1,547.00 | 1,580.00 | 1,580.00 | 316,422 |
| 2026-07-03 | 1,699.00 | 1,836.00 | 1,618.00 | 1,661.00 | 1,661.00 | 640,170 |
| 2026-07-02 | 1,772.00 | 1,772.00 | 1,624.00 | 1,671.00 | 1,671.00 | 527,464 |
| 2026-07-01 | 1,620.00 | 1,840.00 | 1,602.00 | 1,803.00 | 1,803.00 | 1,322,823 |
| 2026-06-30 | 1,750.00 | 1,880.00 | 1,600.00 | 1,631.00 | 1,631.00 | 4,090,742 |
| 2026-06-29 | 1,540.00 | 1,590.00 | 1,390.00 | 1,590.00 | 1,590.00 | 551,527 |
| 2026-06-26 | 1,440.00 | 1,560.00 | 1,388.00 | 1,549.00 | 1,549.00 | 827,971 |
| 2026-06-25 | 1,361.00 | 1,480.00 | 1,361.00 | 1,440.00 | 1,440.00 | 226,435 |
| 2026-06-24 | 1,328.00 | 1,387.00 | 1,316.00 | 1,370.00 | 1,370.00 | 164,912 |
| 2026-06-23 | 1,397.00 | 1,412.00 | 1,317.00 | 1,341.00 | 1,341.00 | 168,312 |
| 2026-06-22 | 1,413.00 | 1,432.00 | 1,385.00 | 1,405.00 | 1,405.00 | 177,285 |
| 2026-06-19 | 1,457.00 | 1,457.00 | 1,370.00 | 1,420.00 | 1,420.00 | 146,128 |
| 2026-06-18 | 1,440.00 | 1,467.00 | 1,433.00 | 1,457.00 | 1,457.00 | 96,275 |
| 2026-06-17 | 1,443.00 | 1,495.00 | 1,423.00 | 1,440.00 | 1,440.00 | 180,716 |
| 2026-06-16 | 1,417.00 | 1,460.00 | 1,381.00 | 1,445.00 | 1,445.00 | 255,873 |
| 2026-06-15 | 1,375.00 | 1,432.00 | 1,372.00 | 1,417.00 | 1,417.00 | 270,318 |
| 2026-06-12 | 1,321.00 | 1,449.00 | 1,275.00 | 1,412.00 | 1,412.00 | 258,187 |
| 2026-06-11 | 1,145.00 | 1,341.00 | 1,136.00 | 1,323.00 | 1,323.00 | 426,071 |
| 2026-06-10 | 1,166.00 | 1,190.00 | 1,111.00 | 1,144.00 | 1,144.00 | 118,082 |
| 2026-06-09 | 1,059.00 | 1,163.00 | 1,059.00 | 1,160.00 | 1,160.00 | 268,939 |
| 2026-06-08 | 1,054.00 | 1,090.00 | 1,009.00 | 1,059.00 | 1,059.00 | 171,374 |
| 2026-06-05 | 1,056.00 | 1,067.00 | 997.00 | 1,038.00 | 1,038.00 | 87,761 |
| 2026-06-04 | 1,070.00 | 1,077.00 | 1,023.00 | 1,026.00 | 1,026.00 | 79,948 |
| 2026-06-02 | 1,012.00 | 1,100.00 | 921.00 | 1,070.00 | 1,070.00 | 295,599 |
| 2026-06-01 | 1,152.00 | 1,152.00 | 1,016.00 | 1,019.00 | 1,019.00 | 214,913 |
| 2026-05-29 | 1,160.00 | 1,170.00 | 1,095.00 | 1,153.00 | 1,153.00 | 97,270 |
| 2026-05-28 | 1,201.00 | 1,201.00 | 1,152.00 | 1,164.00 | 1,164.00 | 86,232 |
| 2026-05-27 | 1,205.00 | 1,217.00 | 1,185.00 | 1,202.00 | 1,202.00 | 107,283 |
| 2026-05-26 | 1,250.00 | 1,264.00 | 1,201.00 | 1,218.00 | 1,218.00 | 146,207 |
| 2026-05-22 | 1,193.00 | 1,260.00 | 1,193.00 | 1,250.00 | 1,250.00 | 63,725 |
| 2026-05-21 | 1,234.00 | 1,267.00 | 1,193.00 | 1,193.00 | 1,193.00 | 119,741 |
| 2026-05-20 | 1,255.00 | 1,267.00 | 1,135.00 | 1,234.00 | 1,234.00 | 76,523 |
| 2026-05-19 | 1,301.00 | 1,320.00 | 1,262.00 | 1,269.00 | 1,269.00 | 59,636 |
| 2026-05-18 | 1,274.00 | 1,325.00 | 1,232.00 | 1,301.00 | 1,301.00 | 129,813 |
| 2026-05-15 | 1,345.00 | 1,362.00 | 1,275.00 | 1,275.00 | 1,275.00 | 93,433 |
| 2026-05-14 | 1,330.00 | 1,371.00 | 1,330.00 | 1,345.00 | 1,345.00 | 73,044 |
| 2026-05-13 | 1,325.00 | 1,356.00 | 1,311.00 | 1,330.00 | 1,330.00 | 72,257 |
| 2026-05-12 | 1,349.00 | 1,349.00 | 1,297.00 | 1,330.00 | 1,330.00 | 86,347 |
| 2026-05-11 | 1,410.00 | 1,469.00 | 1,328.00 | 1,349.00 | 1,349.00 | 98,183 |
| 2026-05-08 | 1,360.00 | 1,433.00 | 1,360.00 | 1,401.00 | 1,401.00 | 94,865 |
| 2026-05-07 | 1,400.00 | 1,412.00 | 1,357.00 | 1,360.00 | 1,360.00 | 99,181 |
| 2026-05-06 | 1,473.00 | 1,488.00 | 1,395.00 | 1,400.00 | 1,400.00 | 166,549 |
| 2026-05-04 | 1,486.00 | 1,523.00 | 1,451.00 | 1,473.00 | 1,473.00 | 99,494 |
| 2026-04-30 | 1,483.00 | 1,517.00 | 1,477.00 | 1,486.00 | 1,486.00 | 52,647 |
| 2026-04-29 | 1,466.00 | 1,519.00 | 1,466.00 | 1,497.00 | 1,497.00 | 67,527 |
| 2026-04-28 | 1,466.00 | 1,524.00 | 1,461.00 | 1,484.00 | 1,484.00 | 74,156 |
| 2026-04-27 | 1,501.00 | 1,548.00 | 1,466.00 | 1,466.00 | 1,466.00 | 123,677 |
| 2026-04-24 | 1,539.00 | 1,600.00 | 1,500.00 | 1,501.00 | 1,501.00 | 180,708 |
| 2026-04-23 | 1,431.00 | 1,574.00 | 1,431.00 | 1,539.00 | 1,539.00 | 483,722 |
| 2026-04-22 | 1,422.00 | 1,437.00 | 1,414.00 | 1,431.00 | 1,431.00 | 45,929 |
| 2026-04-21 | 1,430.00 | 1,440.00 | 1,402.00 | 1,421.00 | 1,421.00 | 120,667 |
| 2026-04-20 | 1,465.00 | 1,478.00 | 1,434.00 | 1,443.00 | 1,443.00 | 96,162 |
← NewerPage 2 of 2 · 120 trading days
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.