Nuvotec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,855.00 | 1,885.00 | 1,761.00 | 1,784.00 | 1,769.15 | 686,895 |
| 2025-04-21 | 1,898.00 | 1,977.00 | 1,803.00 | 1,855.00 | 1,839.55 | 1,098,898 |
| 2025-04-18 | 1,693.00 | 2,045.00 | 1,640.00 | 1,891.00 | 1,875.25 | 5,923,745 |
| 2025-04-17 | 2,050.00 | 2,145.00 | 1,707.00 | 1,719.00 | 1,704.69 | 3,994,773 |
| 2025-04-16 | 1,615.00 | 2,080.00 | 1,586.00 | 1,898.00 | 1,882.20 | 14,719,910 |
| 2025-04-15 | 1,280.00 | 1,615.00 | 1,280.00 | 1,615.00 | 1,601.55 | 6,340,563 |
| 2025-04-14 | 1,206.00 | 1,254.00 | 1,204.00 | 1,243.00 | 1,232.65 | 198,680 |
| 2025-04-11 | 1,159.00 | 1,205.00 | 1,154.00 | 1,201.00 | 1,191.00 | 75,650 |
| 2025-04-10 | 1,137.00 | 1,165.00 | 1,135.00 | 1,159.00 | 1,149.35 | 54,475 |
| 2025-04-09 | 1,175.00 | 1,175.00 | 1,100.00 | 1,121.00 | 1,111.67 | 75,601 |
| 2025-04-08 | 1,190.00 | 1,193.00 | 1,170.00 | 1,177.00 | 1,167.20 | 63,825 |
| 2025-04-07 | 1,192.00 | 1,195.00 | 1,130.00 | 1,193.00 | 1,183.07 | 161,109 |
| 2025-04-04 | 1,220.00 | 1,232.00 | 1,166.00 | 1,180.00 | 1,170.17 | 79,882 |
| 2025-04-03 | 1,201.00 | 1,230.00 | 1,182.00 | 1,220.00 | 1,209.84 | 106,628 |
| 2025-04-02 | 1,192.00 | 1,230.00 | 1,181.00 | 1,213.00 | 1,202.90 | 101,565 |
| 2025-04-01 | 1,160.00 | 1,229.00 | 1,147.00 | 1,192.00 | 1,182.07 | 174,533 |
| 2025-03-31 | 1,192.00 | 1,193.00 | 1,134.00 | 1,160.00 | 1,150.34 | 199,656 |
| 2025-03-28 | 1,132.00 | 1,345.00 | 1,111.00 | 1,193.00 | 1,183.07 | 1,482,044 |
| 2025-03-27 | 1,150.00 | 1,167.00 | 1,138.00 | 1,147.00 | 1,137.45 | 53,270 |
| 2025-03-26 | 1,168.00 | 1,180.00 | 1,149.00 | 1,154.00 | 1,144.39 | 55,232 |
| 2025-03-25 | 1,118.00 | 1,158.00 | 1,118.00 | 1,149.00 | 1,139.43 | 114,209 |
| 2025-03-24 | 1,091.00 | 1,135.00 | 1,088.00 | 1,112.00 | 1,102.74 | 135,839 |
| 2025-03-21 | 1,098.00 | 1,104.00 | 1,085.00 | 1,088.00 | 1,078.94 | 165,968 |
| 2025-03-20 | 1,104.00 | 1,130.00 | 1,100.00 | 1,104.00 | 1,094.81 | 94,154 |
| 2025-03-19 | 1,115.00 | 1,119.00 | 1,097.00 | 1,104.00 | 1,094.81 | 54,724 |
| 2025-03-18 | 1,119.00 | 1,145.00 | 1,115.00 | 1,120.00 | 1,110.67 | 44,329 |
| 2025-03-17 | 1,123.00 | 1,160.00 | 1,111.00 | 1,134.00 | 1,124.56 | 72,337 |
| 2025-03-14 | 1,135.00 | 1,155.00 | 1,110.00 | 1,126.00 | 1,116.62 | 53,986 |
| 2025-03-13 | 1,159.00 | 1,160.00 | 1,134.00 | 1,135.00 | 1,125.55 | 90,818 |
| 2025-03-12 | 1,170.00 | 1,176.00 | 1,140.00 | 1,147.00 | 1,137.45 | 198,836 |
| 2025-03-11 | 1,288.00 | 1,340.00 | 1,171.00 | 1,171.00 | 1,161.25 | 1,031,318 |
| 2025-03-10 | 1,133.00 | 1,173.00 | 1,123.00 | 1,171.00 | 1,161.25 | 222,552 |
| 2025-03-07 | 1,155.00 | 1,174.00 | 1,126.00 | 1,140.00 | 1,130.51 | 127,578 |
| 2025-03-06 | 1,177.00 | 1,210.00 | 1,147.00 | 1,155.00 | 1,145.38 | 98,762 |
| 2025-03-05 | 1,120.00 | 1,185.00 | 1,120.00 | 1,178.00 | 1,168.19 | 149,543 |
| 2025-03-04 | 1,130.00 | 1,141.00 | 1,102.00 | 1,130.00 | 1,120.59 | 37,266 |
| 2025-02-28 | 1,120.00 | 1,169.00 | 1,080.00 | 1,141.00 | 1,131.50 | 139,664 |
| 2025-02-27 | 1,142.00 | 1,155.00 | 1,106.00 | 1,122.00 | 1,112.66 | 182,897 |
| 2025-02-26 | 1,137.00 | 1,156.00 | 1,121.00 | 1,142.00 | 1,132.49 | 82,223 |
| 2025-02-25 | 1,150.00 | 1,169.00 | 1,142.00 | 1,145.00 | 1,135.47 | 88,829 |
| 2025-02-24 | 1,169.00 | 1,169.00 | 1,132.00 | 1,157.00 | 1,147.37 | 80,499 |
| 2025-02-21 | 1,112.00 | 1,171.00 | 1,112.00 | 1,170.00 | 1,160.26 | 161,359 |
| 2025-02-20 | 1,115.00 | 1,140.00 | 1,109.00 | 1,115.00 | 1,105.72 | 64,347 |
| 2025-02-19 | 1,067.00 | 1,142.00 | 1,065.00 | 1,121.00 | 1,111.67 | 214,099 |
| 2025-02-18 | 1,089.00 | 1,089.00 | 1,071.00 | 1,074.00 | 1,065.06 | 62,317 |
| 2025-02-17 | 1,080.00 | 1,090.00 | 1,078.00 | 1,089.00 | 1,079.93 | 63,539 |
| 2025-02-14 | 1,100.00 | 1,100.00 | 1,072.00 | 1,080.00 | 1,071.01 | 87,735 |
| 2025-02-13 | 1,108.00 | 1,109.00 | 1,092.00 | 1,100.00 | 1,090.84 | 38,607 |
| 2025-02-12 | 1,084.00 | 1,110.00 | 1,070.00 | 1,109.00 | 1,099.77 | 54,635 |
| 2025-02-11 | 1,078.00 | 1,096.00 | 1,077.00 | 1,084.00 | 1,074.97 | 43,747 |
| 2025-02-10 | 1,091.00 | 1,093.00 | 1,060.00 | 1,078.00 | 1,069.02 | 59,211 |
| 2025-02-07 | 1,119.00 | 1,119.00 | 1,081.00 | 1,093.00 | 1,083.90 | 66,108 |
| 2025-02-06 | 1,097.00 | 1,128.00 | 1,097.00 | 1,119.00 | 1,109.68 | 64,106 |
| 2025-02-05 | 1,088.00 | 1,116.00 | 1,072.00 | 1,096.00 | 1,086.87 | 104,593 |
| 2025-02-04 | 1,059.00 | 1,110.00 | 1,059.00 | 1,066.00 | 1,057.12 | 108,825 |
| 2025-02-03 | 1,115.00 | 1,115.00 | 1,040.00 | 1,059.00 | 1,050.18 | 195,183 |
| 2025-01-31 | 1,110.00 | 1,115.00 | 1,006.00 | 1,109.00 | 1,099.77 | 191,534 |
| 2025-01-24 | 1,119.00 | 1,146.00 | 1,110.00 | 1,110.00 | 1,100.76 | 123,263 |
| 2025-01-23 | 1,149.00 | 1,170.00 | 1,118.00 | 1,118.00 | 1,108.69 | 131,246 |
| 2025-01-22 | 1,172.00 | 1,185.00 | 1,148.00 | 1,149.00 | 1,139.43 | 147,329 |
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.