Nuvotec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,446.00 | 1,475.00 | 1,431.00 | 1,457.00 | 1,457.00 | 112,460 |
| 2026-04-16 | 1,460.00 | 1,460.00 | 1,410.00 | 1,452.00 | 1,452.00 | 135,848 |
| 2026-04-15 | 1,519.00 | 1,519.00 | 1,445.00 | 1,456.00 | 1,456.00 | 185,188 |
| 2026-04-14 | 1,504.00 | 1,540.00 | 1,485.00 | 1,501.00 | 1,501.00 | 119,166 |
| 2026-04-13 | 1,498.00 | 1,530.00 | 1,457.00 | 1,496.00 | 1,496.00 | 226,027 |
| 2026-04-10 | 1,408.00 | 1,520.00 | 1,401.00 | 1,498.00 | 1,498.00 | 259,568 |
| 2026-04-09 | 1,483.00 | 1,483.00 | 1,393.00 | 1,395.00 | 1,395.00 | 166,892 |
| 2026-04-08 | 1,434.00 | 1,500.00 | 1,385.00 | 1,440.00 | 1,440.00 | 245,027 |
| 2026-04-07 | 1,360.00 | 1,436.00 | 1,360.00 | 1,431.00 | 1,431.00 | 152,477 |
| 2026-04-06 | 1,374.00 | 1,538.00 | 1,350.00 | 1,359.00 | 1,359.00 | 530,730 |
| 2026-04-03 | 1,251.00 | 1,387.00 | 1,251.00 | 1,373.00 | 1,373.00 | 509,063 |
| 2026-04-02 | 1,293.00 | 1,309.00 | 1,248.00 | 1,250.00 | 1,250.00 | 267,011 |
| 2026-04-01 | 1,285.00 | 1,300.00 | 1,180.00 | 1,285.00 | 1,285.00 | 333,938 |
| 2026-03-31 | 1,260.00 | 1,384.00 | 1,182.00 | 1,252.00 | 1,252.00 | 819,942 |
| 2026-03-30 | 1,136.00 | 1,250.00 | 1,118.00 | 1,235.00 | 1,235.00 | 511,399 |
| 2026-03-27 | 1,115.00 | 1,160.00 | 1,111.00 | 1,140.00 | 1,140.00 | 94,327 |
| 2026-03-26 | 1,144.00 | 1,154.00 | 1,115.00 | 1,115.00 | 1,115.00 | 80,218 |
| 2026-03-25 | 1,145.00 | 1,145.00 | 1,110.00 | 1,133.00 | 1,133.00 | 40,207 |
| 2026-03-24 | 1,117.00 | 1,133.00 | 1,108.00 | 1,123.00 | 1,123.00 | 90,752 |
| 2026-03-23 | 1,135.00 | 1,160.00 | 1,112.00 | 1,117.00 | 1,117.00 | 110,778 |
| 2026-03-20 | 1,114.00 | 1,150.00 | 1,103.00 | 1,135.00 | 1,135.00 | 151,443 |
| 2026-03-19 | 1,095.00 | 1,180.00 | 1,071.00 | 1,114.00 | 1,114.00 | 213,425 |
| 2026-03-18 | 1,090.00 | 1,108.00 | 1,084.00 | 1,095.00 | 1,095.00 | 68,247 |
| 2026-03-17 | 1,061.00 | 1,098.00 | 1,053.00 | 1,078.00 | 1,078.00 | 124,410 |
| 2026-03-16 | 1,059.00 | 1,065.00 | 1,025.00 | 1,042.00 | 1,042.00 | 56,694 |
| 2026-03-13 | 1,084.00 | 1,090.00 | 1,020.00 | 1,029.00 | 1,029.00 | 82,989 |
| 2026-03-12 | 1,045.00 | 1,098.00 | 1,045.00 | 1,058.00 | 1,058.00 | 66,152 |
| 2026-03-11 | 1,030.00 | 1,108.00 | 1,020.00 | 1,040.00 | 1,040.00 | 71,229 |
| 2026-03-10 | 1,029.00 | 1,045.00 | 980.00 | 1,030.00 | 1,030.00 | 78,203 |
| 2026-03-09 | 1,030.00 | 1,030.00 | 994.00 | 1,019.00 | 1,019.00 | 40,291 |
| 2026-03-06 | 1,044.00 | 1,050.00 | 960.00 | 1,030.00 | 1,030.00 | 107,610 |
| 2026-03-05 | 913.00 | 1,056.00 | 913.00 | 1,050.00 | 1,050.00 | 121,184 |
| 2026-03-04 | 1,020.00 | 1,035.00 | 782.00 | 913.00 | 913.00 | 284,733 |
| 2026-03-03 | 1,065.00 | 1,067.00 | 1,030.00 | 1,035.00 | 1,035.00 | 63,397 |
| 2026-02-27 | 1,063.00 | 1,099.00 | 1,040.00 | 1,067.00 | 1,067.00 | 119,885 |
| 2026-02-26 | 1,070.00 | 1,075.00 | 1,050.00 | 1,069.00 | 1,069.00 | 86,597 |
| 2026-02-25 | 1,089.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | 79,204 |
| 2026-02-24 | 1,062.00 | 1,100.00 | 1,044.00 | 1,099.00 | 1,099.00 | 65,543 |
| 2026-02-23 | 1,050.00 | 1,100.00 | 1,030.00 | 1,077.00 | 1,077.00 | 78,612 |
| 2026-02-20 | 1,061.00 | 1,071.00 | 1,044.00 | 1,055.00 | 1,055.00 | 120,857 |
| 2026-02-19 | 1,126.00 | 1,126.00 | 1,037.00 | 1,061.00 | 1,061.00 | 266,168 |
| 2026-02-13 | 1,127.00 | 1,145.00 | 1,060.00 | 1,145.00 | 1,145.00 | 205,015 |
| 2026-02-12 | 1,145.00 | 1,158.00 | 1,091.00 | 1,145.00 | 1,145.00 | 118,245 |
| 2026-02-11 | 1,121.00 | 1,170.00 | 1,107.00 | 1,141.00 | 1,141.00 | 121,538 |
| 2026-02-10 | 1,062.00 | 1,132.00 | 1,058.00 | 1,120.00 | 1,120.00 | 322,350 |
| 2026-02-09 | 1,030.00 | 1,111.00 | 1,020.00 | 1,062.00 | 1,062.00 | 219,245 |
| 2026-02-06 | 1,052.00 | 1,052.00 | 1,015.00 | 1,031.00 | 1,031.00 | 117,161 |
| 2026-02-05 | 1,060.00 | 1,070.00 | 1,040.00 | 1,052.00 | 1,052.00 | 75,251 |
| 2026-02-04 | 1,057.00 | 1,060.00 | 1,004.00 | 1,060.00 | 1,060.00 | 163,242 |
| 2026-02-03 | 1,065.00 | 1,076.00 | 1,036.00 | 1,069.00 | 1,069.00 | 130,184 |
| 2026-02-02 | 1,067.00 | 1,111.00 | 1,051.00 | 1,068.00 | 1,068.00 | 119,098 |
| 2026-01-30 | 1,099.00 | 1,099.00 | 1,050.00 | 1,077.00 | 1,077.00 | 96,328 |
| 2026-01-29 | 1,066.00 | 1,116.00 | 1,065.00 | 1,099.00 | 1,099.00 | 134,327 |
| 2026-01-28 | 1,066.00 | 1,081.00 | 1,061.00 | 1,077.00 | 1,077.00 | 79,460 |
| 2026-01-27 | 1,074.00 | 1,076.00 | 1,055.00 | 1,073.00 | 1,073.00 | 48,092 |
| 2026-01-26 | 1,073.00 | 1,078.00 | 1,052.00 | 1,075.00 | 1,075.00 | 98,834 |
| 2026-01-23 | 1,049.00 | 1,075.00 | 1,041.00 | 1,073.00 | 1,073.00 | 107,683 |
| 2026-01-22 | 1,064.00 | 1,064.00 | 1,048.00 | 1,055.00 | 1,055.00 | 56,451 |
| 2026-01-21 | 1,075.00 | 1,085.00 | 1,057.00 | 1,064.00 | 1,064.00 | 83,159 |
| 2026-01-20 | 1,054.00 | 1,089.00 | 1,054.00 | 1,075.00 | 1,075.00 | 254,175 |
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.