Nuvotec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1,408.00 | 1,409.00 | 1,374.00 | 1,376.00 | 1,364.54 | 124,570 |
| 2025-10-21 | 1,413.00 | 1,447.00 | 1,395.00 | 1,408.00 | 1,396.28 | 143,907 |
| 2025-10-20 | 1,420.00 | 1,430.00 | 1,403.00 | 1,412.00 | 1,400.24 | 80,111 |
| 2025-10-17 | 1,460.00 | 1,477.00 | 1,406.00 | 1,409.00 | 1,397.27 | 96,015 |
| 2025-10-16 | 1,483.00 | 1,484.00 | 1,441.00 | 1,448.00 | 1,435.94 | 72,201 |
| 2025-10-15 | 1,451.00 | 1,474.00 | 1,451.00 | 1,455.00 | 1,442.89 | 36,191 |
| 2025-10-14 | 1,468.00 | 1,493.00 | 1,453.00 | 1,456.00 | 1,443.88 | 65,275 |
| 2025-10-13 | 1,493.00 | 1,530.00 | 1,419.00 | 1,454.00 | 1,441.89 | 157,232 |
| 2025-10-10 | 1,529.00 | 1,542.00 | 1,490.00 | 1,493.00 | 1,480.57 | 90,067 |
| 2025-10-02 | 1,522.00 | 1,547.00 | 1,512.00 | 1,528.00 | 1,515.28 | 74,876 |
| 2025-10-01 | 1,513.00 | 1,524.00 | 1,506.00 | 1,512.00 | 1,499.41 | 36,221 |
| 2025-09-30 | 1,506.00 | 1,520.00 | 1,501.00 | 1,513.00 | 1,500.40 | 65,283 |
| 2025-09-29 | 1,505.00 | 1,519.00 | 1,501.00 | 1,506.00 | 1,493.46 | 32,063 |
| 2025-09-26 | 1,515.00 | 1,522.00 | 1,500.00 | 1,505.00 | 1,492.47 | 73,707 |
| 2025-09-25 | 1,520.00 | 1,526.00 | 1,514.00 | 1,515.00 | 1,502.39 | 55,660 |
| 2025-09-24 | 1,528.00 | 1,532.00 | 1,512.00 | 1,525.00 | 1,512.30 | 87,946 |
| 2025-09-23 | 1,583.00 | 1,584.00 | 1,521.00 | 1,527.00 | 1,514.29 | 242,291 |
| 2025-09-22 | 1,585.00 | 1,617.00 | 1,567.00 | 1,583.00 | 1,569.82 | 86,350 |
| 2025-09-19 | 1,580.00 | 1,670.00 | 1,555.00 | 1,594.00 | 1,580.73 | 337,768 |
| 2025-09-18 | 1,547.00 | 1,596.00 | 1,540.00 | 1,580.00 | 1,566.84 | 118,389 |
| 2025-09-17 | 1,565.00 | 1,582.00 | 1,530.00 | 1,547.00 | 1,534.12 | 72,132 |
| 2025-09-16 | 1,598.00 | 1,602.00 | 1,516.00 | 1,564.00 | 1,550.98 | 163,996 |
| 2025-09-15 | 1,605.00 | 1,627.00 | 1,580.00 | 1,598.00 | 1,584.69 | 46,845 |
| 2025-09-12 | 1,580.00 | 1,610.00 | 1,570.00 | 1,605.00 | 1,591.64 | 116,472 |
| 2025-09-11 | 1,579.00 | 1,594.00 | 1,570.00 | 1,580.00 | 1,566.84 | 109,210 |
| 2025-09-10 | 1,565.00 | 1,579.00 | 1,560.00 | 1,579.00 | 1,565.85 | 41,014 |
| 2025-09-09 | 1,579.00 | 1,587.00 | 1,560.00 | 1,567.00 | 1,553.95 | 90,301 |
| 2025-09-08 | 1,567.00 | 1,595.00 | 1,561.00 | 1,579.00 | 1,565.85 | 103,062 |
| 2025-09-05 | 1,575.00 | 1,590.00 | 1,557.00 | 1,567.00 | 1,553.95 | 134,773 |
| 2025-09-04 | 1,572.00 | 1,595.00 | 1,552.00 | 1,583.00 | 1,569.82 | 102,498 |
| 2025-09-03 | 1,577.00 | 1,585.00 | 1,529.00 | 1,572.00 | 1,558.91 | 74,529 |
| 2025-09-02 | 1,513.00 | 1,585.00 | 1,513.00 | 1,572.00 | 1,558.91 | 198,515 |
| 2025-09-01 | 1,598.00 | 1,757.00 | 1,502.00 | 1,512.00 | 1,499.41 | 886,872 |
| 2025-08-29 | 1,529.00 | 1,576.00 | 1,527.00 | 1,560.00 | 1,547.01 | 62,044 |
| 2025-08-28 | 1,562.00 | 1,575.00 | 1,526.00 | 1,527.00 | 1,514.29 | 116,488 |
| 2025-08-27 | 1,598.00 | 1,609.00 | 1,570.00 | 1,575.00 | 1,561.89 | 110,849 |
| 2025-08-26 | 1,584.00 | 1,604.00 | 1,575.00 | 1,598.00 | 1,584.69 | 71,331 |
| 2025-08-25 | 1,609.00 | 1,629.00 | 1,570.00 | 1,584.00 | 1,570.81 | 138,203 |
| 2025-08-22 | 1,584.00 | 1,627.00 | 1,584.00 | 1,609.00 | 1,595.60 | 134,747 |
| 2025-08-21 | 1,543.00 | 1,627.00 | 1,543.00 | 1,582.00 | 1,568.83 | 192,773 |
| 2025-08-20 | 1,501.00 | 1,558.00 | 1,477.00 | 1,558.00 | 1,545.03 | 228,090 |
| 2025-08-19 | 1,514.00 | 1,554.00 | 1,511.00 | 1,522.00 | 1,509.33 | 169,543 |
| 2025-08-18 | 1,556.00 | 1,595.00 | 1,514.00 | 1,515.00 | 1,502.39 | 709,171 |
| 2025-08-14 | 1,598.00 | 1,958.00 | 1,484.00 | 1,587.00 | 1,573.79 | 9,468,719 |
| 2025-08-13 | 1,551.00 | 1,643.00 | 1,542.00 | 1,595.00 | 1,581.72 | 422,355 |
| 2025-08-12 | 1,520.00 | 1,570.00 | 1,519.00 | 1,549.00 | 1,536.10 | 104,520 |
| 2025-08-11 | 1,521.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,507.34 | 123,985 |
| 2025-08-08 | 1,504.00 | 1,529.00 | 1,485.00 | 1,510.00 | 1,497.43 | 78,190 |
| 2025-08-07 | 1,530.00 | 1,531.00 | 1,497.00 | 1,501.00 | 1,488.50 | 118,452 |
| 2025-08-06 | 1,543.00 | 1,548.00 | 1,522.00 | 1,530.00 | 1,517.26 | 136,828 |
| 2025-08-05 | 1,538.00 | 1,574.00 | 1,536.00 | 1,538.00 | 1,525.19 | 92,945 |
| 2025-08-04 | 1,535.00 | 1,595.00 | 1,520.00 | 1,536.00 | 1,523.21 | 132,589 |
| 2025-08-01 | 1,568.00 | 1,568.00 | 1,520.00 | 1,526.00 | 1,513.29 | 117,953 |
| 2025-07-31 | 1,541.00 | 1,586.00 | 1,541.00 | 1,554.00 | 1,541.06 | 70,625 |
| 2025-07-30 | 1,559.00 | 1,559.00 | 1,515.00 | 1,540.00 | 1,527.18 | 153,138 |
| 2025-07-29 | 1,510.00 | 1,627.00 | 1,503.00 | 1,563.00 | 1,549.99 | 340,479 |
| 2025-07-28 | 1,530.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,497.43 | 122,558 |
| 2025-07-25 | 1,537.00 | 1,574.00 | 1,530.00 | 1,533.00 | 1,520.24 | 143,689 |
| 2025-07-24 | 1,579.00 | 1,580.00 | 1,536.00 | 1,552.00 | 1,539.08 | 211,929 |
| 2025-07-23 | 1,601.00 | 1,610.00 | 1,568.00 | 1,570.00 | 1,556.93 | 244,759 |
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.