Nuvotec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 1,235.00 | 1,250.00 | 1,215.00 | 1,230.00 | 5,391.39 | 7,381 |
| 2022-01-19 | 1,245.00 | 1,245.00 | 1,210.00 | 1,235.00 | 5,413.30 | 14,216 |
| 2022-01-18 | 1,270.00 | 1,285.00 | 1,235.00 | 1,245.00 | 5,457.14 | 19,138 |
| 2022-01-17 | 1,290.00 | 1,290.00 | 1,250.00 | 1,270.00 | 5,566.72 | 16,885 |
| 2022-01-14 | 1,310.00 | 1,310.00 | 1,270.00 | 1,290.00 | 5,654.38 | 14,148 |
| 2022-01-13 | 1,310.00 | 1,325.00 | 1,250.00 | 1,295.00 | 5,676.30 | 21,846 |
| 2022-01-12 | 1,280.00 | 1,310.00 | 1,280.00 | 1,310.00 | 5,742.05 | 15,610 |
| 2022-01-11 | 1,325.00 | 1,325.00 | 1,285.00 | 1,285.00 | 5,632.47 | 20,314 |
| 2022-01-10 | 1,350.00 | 1,350.00 | 1,310.00 | 1,325.00 | 5,807.80 | 17,337 |
| 2022-01-07 | 1,345.00 | 1,345.00 | 1,315.00 | 1,335.00 | 5,851.63 | 22,765 |
| 2022-01-06 | 1,310.00 | 1,365.00 | 1,300.00 | 1,345.00 | 5,895.46 | 61,191 |
| 2022-01-05 | 1,330.00 | 1,345.00 | 1,310.00 | 1,330.00 | 5,829.71 | 33,784 |
| 2022-01-04 | 1,315.00 | 1,330.00 | 1,290.00 | 1,330.00 | 5,829.71 | 67,475 |
| 2022-01-03 | 1,235.00 | 1,420.00 | 1,225.00 | 1,295.00 | 5,676.30 | 436,847 |
| 2021-12-30 | 1,215.00 | 1,225.00 | 1,195.00 | 1,220.00 | 5,347.56 | 11,097 |
| 2021-12-29 | 1,200.00 | 1,215.00 | 1,190.00 | 1,215.00 | 5,325.64 | 8,840 |
| 2021-12-28 | 1,210.00 | 1,210.00 | 1,190.00 | 1,200.00 | 5,259.89 | 9,968 |
| 2021-12-27 | 1,200.00 | 1,210.00 | 1,180.00 | 1,210.00 | 5,303.72 | 16,306 |
| 2021-12-24 | 1,225.00 | 1,230.00 | 1,190.00 | 1,205.00 | 5,281.81 | 26,883 |
| 2021-12-23 | 1,220.00 | 1,230.00 | 1,200.00 | 1,220.00 | 5,347.56 | 19,585 |
| 2021-12-22 | 1,210.00 | 1,245.00 | 1,195.00 | 1,220.00 | 5,347.56 | 49,744 |
| 2021-12-21 | 1,120.00 | 1,370.00 | 1,115.00 | 1,195.00 | 5,237.97 | 253,316 |
| 2021-12-20 | 1,155.00 | 1,170.00 | 1,115.00 | 1,120.00 | 4,909.23 | 54,044 |
| 2021-12-17 | 1,180.00 | 1,195.00 | 1,155.00 | 1,155.00 | 5,062.64 | 14,409 |
| 2021-12-16 | 1,190.00 | 1,220.00 | 1,180.00 | 1,180.00 | 5,172.23 | 11,434 |
| 2021-12-15 | 1,190.00 | 1,200.00 | 1,175.00 | 1,185.00 | 5,194.14 | 8,436 |
| 2021-12-14 | 1,180.00 | 1,210.00 | 1,165.00 | 1,200.00 | 5,259.89 | 14,129 |
| 2021-12-13 | 1,180.00 | 1,195.00 | 1,170.00 | 1,180.00 | 5,172.23 | 9,550 |
| 2021-12-10 | 1,185.00 | 1,195.00 | 1,170.00 | 1,175.00 | 5,150.31 | 11,793 |
| 2021-12-09 | 1,165.00 | 1,190.00 | 1,165.00 | 1,180.00 | 5,172.23 | 8,590 |
| 2021-12-08 | 1,170.00 | 1,185.00 | 1,160.00 | 1,165.00 | 5,106.48 | 16,844 |
| 2021-12-07 | 1,160.00 | 1,180.00 | 1,160.00 | 1,165.00 | 5,106.48 | 11,970 |
| 2021-12-06 | 1,180.00 | 1,180.00 | 1,150.00 | 1,155.00 | 5,062.64 | 25,047 |
| 2021-12-03 | 1,160.00 | 1,175.00 | 1,140.00 | 1,160.00 | 5,084.56 | 12,684 |
| 2021-12-02 | 1,130.00 | 1,160.00 | 1,100.00 | 1,155.00 | 5,062.64 | 12,839 |
| 2021-12-01 | 1,140.00 | 1,140.00 | 1,105.00 | 1,130.00 | 4,953.06 | 28,608 |
| 2021-11-30 | 1,165.00 | 1,205.00 | 1,095.00 | 1,140.00 | 4,996.90 | 71,512 |
| 2021-11-29 | 1,135.00 | 1,215.00 | 1,120.00 | 1,170.00 | 5,128.39 | 37,789 |
| 2021-11-26 | 1,240.00 | 1,255.00 | 1,210.00 | 1,210.00 | 5,303.72 | 20,295 |
| 2021-11-25 | 1,270.00 | 1,275.00 | 1,230.00 | 1,240.00 | 5,435.22 | 20,154 |
| 2021-11-24 | 1,235.00 | 1,310.00 | 1,230.00 | 1,265.00 | 5,544.80 | 26,404 |
| 2021-11-23 | 1,285.00 | 1,285.00 | 1,235.00 | 1,235.00 | 5,413.30 | 13,886 |
| 2021-11-22 | 1,240.00 | 1,250.00 | 1,225.00 | 1,240.00 | 5,435.22 | 16,115 |
| 2021-11-19 | 1,240.00 | 1,280.00 | 1,225.00 | 1,225.00 | 5,369.47 | 22,814 |
| 2021-11-18 | 1,270.00 | 1,270.00 | 1,220.00 | 1,225.00 | 5,369.47 | 33,878 |
| 2021-11-17 | 1,275.00 | 1,280.00 | 1,240.00 | 1,270.00 | 5,566.72 | 13,906 |
| 2021-11-16 | 1,290.00 | 1,295.00 | 1,270.00 | 1,275.00 | 5,588.63 | 12,594 |
| 2021-11-15 | 1,310.00 | 1,310.00 | 1,265.00 | 1,290.00 | 5,654.38 | 11,513 |
| 2021-11-12 | 1,240.00 | 1,295.00 | 1,240.00 | 1,260.00 | 5,522.88 | 30,674 |
| 2021-11-11 | 1,260.00 | 1,290.00 | 1,240.00 | 1,250.00 | 5,479.05 | 23,792 |
| 2021-11-10 | 1,335.00 | 1,335.00 | 1,275.00 | 1,290.00 | 5,654.38 | 30,891 |
| 2021-11-09 | 1,370.00 | 1,400.00 | 1,310.00 | 1,335.00 | 5,851.63 | 72,745 |
| 2021-11-08 | 1,205.00 | 1,430.00 | 1,200.00 | 1,325.00 | 5,807.80 | 347,426 |
| 2021-11-05 | 1,250.00 | 1,250.00 | 1,215.00 | 1,220.00 | 5,347.56 | 20,529 |
| 2021-11-04 | 1,245.00 | 1,255.00 | 1,230.00 | 1,250.00 | 5,479.05 | 23,957 |
| 2021-11-03 | 1,275.00 | 1,295.00 | 1,235.00 | 1,245.00 | 5,457.14 | 34,642 |
| 2021-11-02 | 1,300.00 | 1,300.00 | 1,260.00 | 1,280.00 | 5,610.55 | 17,262 |
| 2021-11-01 | 1,255.00 | 1,285.00 | 1,255.00 | 1,265.00 | 5,544.80 | 20,223 |
| 2021-10-29 | 1,290.00 | 1,295.00 | 1,260.00 | 1,260.00 | 5,522.88 | 17,364 |
| 2021-10-28 | 1,295.00 | 1,305.00 | 1,280.00 | 1,290.00 | 5,654.38 | 8,470 |
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.