Nuvotec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1,644.00 | 1,667.00 | 1,590.00 | 1,601.00 | 1,587.67 | 435,508 |
| 2025-07-21 | 1,770.00 | 1,838.00 | 1,644.00 | 1,651.00 | 1,637.25 | 1,044,819 |
| 2025-07-18 | 1,900.00 | 2,160.00 | 1,750.00 | 1,750.00 | 1,735.43 | 6,319,435 |
| 2025-07-17 | 1,789.00 | 1,850.00 | 1,690.00 | 1,754.00 | 1,739.40 | 2,174,697 |
| 2025-07-16 | 1,610.00 | 1,687.00 | 1,571.00 | 1,685.00 | 1,670.97 | 257,892 |
| 2025-07-15 | 1,611.00 | 1,636.00 | 1,581.00 | 1,600.00 | 1,586.68 | 80,899 |
| 2025-07-14 | 1,616.00 | 1,634.00 | 1,580.00 | 1,620.00 | 1,606.51 | 128,345 |
| 2025-07-11 | 1,575.00 | 1,650.00 | 1,575.00 | 1,616.00 | 1,602.54 | 221,758 |
| 2025-07-10 | 1,572.00 | 1,583.00 | 1,561.00 | 1,575.00 | 1,561.89 | 92,348 |
| 2025-07-09 | 1,593.00 | 1,594.00 | 1,553.00 | 1,568.00 | 1,554.94 | 169,010 |
| 2025-07-08 | 1,532.00 | 1,710.00 | 1,510.00 | 1,590.00 | 1,576.76 | 733,676 |
| 2025-07-07 | 1,592.00 | 1,592.00 | 1,511.00 | 1,532.00 | 1,519.24 | 200,830 |
| 2025-07-04 | 1,630.00 | 1,640.00 | 1,591.00 | 1,592.00 | 1,578.74 | 106,545 |
| 2025-07-03 | 1,603.00 | 1,633.00 | 1,600.00 | 1,630.00 | 1,616.43 | 52,168 |
| 2025-07-02 | 1,655.00 | 1,665.00 | 1,594.00 | 1,603.00 | 1,589.65 | 99,171 |
| 2025-07-01 | 1,610.00 | 1,680.00 | 1,610.00 | 1,652.00 | 1,638.24 | 99,632 |
| 2025-06-30 | 1,686.00 | 1,716.00 | 1,606.00 | 1,613.00 | 1,599.57 | 231,702 |
| 2025-06-27 | 1,680.00 | 1,715.00 | 1,661.00 | 1,686.00 | 1,671.96 | 132,705 |
| 2025-06-26 | 1,769.00 | 1,769.00 | 1,671.00 | 1,680.00 | 1,666.01 | 289,835 |
| 2025-06-25 | 1,842.00 | 1,887.00 | 1,769.00 | 1,770.00 | 1,755.26 | 263,090 |
| 2025-06-24 | 1,837.00 | 1,900.00 | 1,825.00 | 1,841.00 | 1,825.67 | 249,362 |
| 2025-06-23 | 1,941.00 | 1,941.00 | 1,750.00 | 1,820.00 | 1,804.85 | 534,496 |
| 2025-06-20 | 1,866.00 | 2,095.00 | 1,866.00 | 1,956.00 | 1,939.71 | 1,910,080 |
| 2025-06-19 | 1,835.00 | 1,865.00 | 1,825.00 | 1,862.00 | 1,846.50 | 222,723 |
| 2025-06-18 | 1,851.00 | 1,870.00 | 1,787.00 | 1,835.00 | 1,819.72 | 201,614 |
| 2025-06-17 | 1,799.00 | 1,870.00 | 1,776.00 | 1,850.00 | 1,834.60 | 440,566 |
| 2025-06-16 | 1,759.00 | 1,868.00 | 1,731.00 | 1,799.00 | 1,784.02 | 300,690 |
| 2025-06-13 | 1,869.00 | 1,869.00 | 1,750.00 | 1,759.00 | 1,744.35 | 490,539 |
| 2025-06-12 | 1,768.00 | 1,909.00 | 1,754.00 | 1,869.00 | 1,853.44 | 840,532 |
| 2025-06-11 | 1,799.00 | 1,799.00 | 1,722.00 | 1,767.00 | 1,752.29 | 327,437 |
| 2025-06-10 | 1,733.00 | 1,790.00 | 1,671.00 | 1,779.00 | 1,764.19 | 582,487 |
| 2025-06-09 | 1,590.00 | 1,744.00 | 1,580.00 | 1,708.00 | 1,693.78 | 578,356 |
| 2025-06-05 | 1,571.00 | 1,592.00 | 1,555.00 | 1,590.00 | 1,576.76 | 129,952 |
| 2025-06-04 | 1,546.00 | 1,570.00 | 1,507.00 | 1,570.00 | 1,556.93 | 106,282 |
| 2025-06-02 | 1,527.00 | 1,549.00 | 1,481.00 | 1,545.00 | 1,532.14 | 122,178 |
| 2025-05-30 | 1,541.00 | 1,560.00 | 1,518.00 | 1,527.00 | 1,514.29 | 89,955 |
| 2025-05-29 | 1,507.00 | 1,547.00 | 1,500.00 | 1,541.00 | 1,528.17 | 114,586 |
| 2025-05-28 | 1,542.00 | 1,550.00 | 1,493.00 | 1,507.00 | 1,494.45 | 147,090 |
| 2025-05-27 | 1,530.00 | 1,565.00 | 1,511.00 | 1,542.00 | 1,529.16 | 118,445 |
| 2025-05-26 | 1,505.00 | 1,569.00 | 1,500.00 | 1,530.00 | 1,517.26 | 184,870 |
| 2025-05-23 | 1,502.00 | 1,525.00 | 1,486.00 | 1,505.00 | 1,492.47 | 74,736 |
| 2025-05-22 | 1,520.00 | 1,535.00 | 1,480.00 | 1,510.00 | 1,497.43 | 124,041 |
| 2025-05-21 | 1,503.00 | 1,549.00 | 1,490.00 | 1,527.00 | 1,514.29 | 105,013 |
| 2025-05-20 | 1,547.00 | 1,559.00 | 1,497.00 | 1,513.00 | 1,500.40 | 210,740 |
| 2025-05-19 | 1,618.00 | 1,618.00 | 1,511.00 | 1,547.00 | 1,534.12 | 198,203 |
| 2025-05-16 | 1,615.00 | 1,625.00 | 1,582.00 | 1,618.00 | 1,604.53 | 159,656 |
| 2025-05-15 | 1,626.00 | 1,633.00 | 1,596.00 | 1,610.00 | 1,596.59 | 158,479 |
| 2025-05-14 | 1,600.00 | 1,626.00 | 1,579.00 | 1,626.00 | 1,612.46 | 219,338 |
| 2025-05-13 | 1,695.00 | 1,699.00 | 1,609.00 | 1,609.00 | 1,595.60 | 437,975 |
| 2025-05-12 | 1,701.00 | 1,825.00 | 1,668.00 | 1,700.00 | 1,685.85 | 2,143,299 |
| 2025-05-09 | 1,624.00 | 1,817.00 | 1,590.00 | 1,591.00 | 1,577.75 | 2,208,802 |
| 2025-05-08 | 1,655.00 | 1,662.00 | 1,602.00 | 1,624.00 | 1,610.48 | 127,701 |
| 2025-05-07 | 1,611.00 | 1,649.00 | 1,568.00 | 1,649.00 | 1,635.27 | 261,037 |
| 2025-05-02 | 1,640.00 | 1,646.00 | 1,606.00 | 1,611.00 | 1,597.59 | 152,518 |
| 2025-04-30 | 1,671.00 | 1,698.00 | 1,605.00 | 1,640.00 | 1,626.34 | 206,185 |
| 2025-04-29 | 1,665.00 | 1,699.00 | 1,630.00 | 1,687.00 | 1,672.95 | 176,784 |
| 2025-04-28 | 1,708.00 | 1,750.00 | 1,660.00 | 1,665.00 | 1,651.14 | 386,128 |
| 2025-04-25 | 1,680.00 | 1,765.00 | 1,611.00 | 1,710.00 | 1,695.76 | 791,385 |
| 2025-04-24 | 1,688.00 | 1,717.00 | 1,609.00 | 1,706.00 | 1,691.80 | 666,797 |
| 2025-04-23 | 1,784.00 | 1,930.00 | 1,675.00 | 1,688.00 | 1,673.95 | 3,499,237 |
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.