Nuvotec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1,150.00 | 1,177.00 | 1,139.00 | 1,172.00 | 1,162.24 | 60,946 |
| 2025-01-20 | 1,158.00 | 1,177.00 | 1,122.00 | 1,150.00 | 1,140.42 | 178,478 |
| 2025-01-17 | 1,195.00 | 1,197.00 | 1,156.00 | 1,158.00 | 1,148.36 | 200,948 |
| 2025-01-16 | 1,199.00 | 1,212.00 | 1,190.00 | 1,197.00 | 1,187.03 | 137,905 |
| 2025-01-15 | 1,185.00 | 1,210.00 | 1,176.00 | 1,198.00 | 1,188.03 | 201,624 |
| 2025-01-14 | 1,288.00 | 1,380.00 | 1,182.00 | 1,185.00 | 1,175.13 | 2,563,710 |
| 2025-01-13 | 1,181.00 | 1,220.00 | 1,160.00 | 1,192.00 | 1,182.07 | 292,579 |
| 2025-01-10 | 1,171.00 | 1,220.00 | 1,160.00 | 1,177.00 | 1,167.20 | 96,148 |
| 2025-01-09 | 1,189.00 | 1,200.00 | 1,145.00 | 1,167.00 | 1,157.28 | 97,080 |
| 2025-01-08 | 1,171.00 | 1,200.00 | 1,153.00 | 1,189.00 | 1,179.10 | 149,220 |
| 2025-01-07 | 1,191.00 | 1,210.00 | 1,162.00 | 1,171.00 | 1,161.25 | 140,528 |
| 2025-01-06 | 1,181.00 | 1,219.00 | 1,129.00 | 1,185.00 | 1,175.13 | 274,906 |
| 2025-01-03 | 1,172.00 | 1,204.00 | 1,165.00 | 1,181.00 | 1,171.17 | 144,190 |
| 2025-01-02 | 1,163.00 | 1,219.00 | 1,155.00 | 1,172.00 | 1,162.24 | 290,071 |
| 2024-12-30 | 1,114.00 | 1,164.00 | 1,080.00 | 1,155.00 | 1,145.38 | 202,561 |
| 2024-12-27 | 1,099.00 | 1,135.00 | 1,064.00 | 1,111.00 | 1,101.75 | 326,172 |
| 2024-12-26 | 1,175.00 | 1,175.00 | 1,110.00 | 1,114.00 | 1,104.72 | 316,920 |
| 2024-12-24 | 1,219.00 | 1,220.00 | 1,144.00 | 1,156.00 | 1,146.37 | 397,087 |
| 2024-12-23 | 1,147.00 | 1,230.00 | 1,147.00 | 1,211.00 | 1,200.92 | 745,872 |
| 2024-12-20 | 1,190.00 | 1,215.00 | 1,107.00 | 1,147.00 | 1,137.45 | 1,034,504 |
| 2024-12-19 | 1,323.00 | 1,323.00 | 1,197.00 | 1,240.00 | 1,229.68 | 1,194,398 |
| 2024-12-18 | 1,436.00 | 1,530.00 | 1,278.00 | 1,324.00 | 1,312.98 | 4,212,544 |
| 2024-12-17 | 1,097.00 | 1,426.00 | 1,079.00 | 1,426.00 | 1,414.13 | 8,440,055 |
| 2024-12-16 | 1,080.00 | 1,100.00 | 1,071.00 | 1,097.00 | 1,087.87 | 67,301 |
| 2024-12-13 | 1,058.00 | 1,095.00 | 1,050.00 | 1,080.00 | 1,071.01 | 64,664 |
| 2024-12-12 | 1,078.00 | 1,078.00 | 1,038.00 | 1,060.00 | 1,051.17 | 63,353 |
| 2024-12-11 | 1,006.00 | 1,048.00 | 1,005.00 | 1,048.00 | 1,039.27 | 97,019 |
| 2024-12-10 | 961.00 | 1,008.00 | 961.00 | 1,005.00 | 996.63 | 64,110 |
| 2024-12-09 | 988.00 | 1,008.00 | 944.00 | 961.00 | 953.00 | 85,089 |
| 2024-12-06 | 1,018.00 | 1,045.00 | 950.00 | 988.00 | 979.77 | 139,730 |
| 2024-12-05 | 1,035.00 | 1,072.00 | 1,016.00 | 1,018.00 | 1,009.52 | 111,436 |
| 2024-12-04 | 1,031.00 | 1,047.00 | 1,020.00 | 1,035.00 | 1,026.38 | 63,428 |
| 2024-12-03 | 1,029.00 | 1,046.00 | 1,009.00 | 1,041.00 | 1,032.33 | 140,979 |
| 2024-12-02 | 1,070.00 | 1,082.00 | 1,027.00 | 1,029.00 | 1,020.43 | 152,951 |
| 2024-11-29 | 1,057.00 | 1,095.00 | 1,044.00 | 1,076.00 | 1,067.04 | 187,072 |
| 2024-11-28 | 1,025.00 | 1,179.00 | 1,024.00 | 1,062.00 | 1,053.16 | 632,215 |
| 2024-11-27 | 1,065.00 | 1,066.00 | 1,018.00 | 1,018.00 | 1,009.52 | 123,593 |
| 2024-11-26 | 1,028.00 | 1,060.00 | 1,027.00 | 1,059.00 | 1,050.18 | 73,387 |
| 2024-11-25 | 1,029.00 | 1,045.00 | 1,007.00 | 1,028.00 | 1,019.44 | 61,506 |
| 2024-11-22 | 1,006.00 | 1,034.00 | 1,003.00 | 1,029.00 | 1,020.43 | 60,969 |
| 2024-11-21 | 1,000.00 | 1,027.00 | 1,000.00 | 1,016.00 | 1,007.54 | 153,339 |
| 2024-11-20 | 1,014.00 | 1,021.00 | 1,000.00 | 1,007.00 | 998.62 | 35,777 |
| 2024-11-19 | 1,037.00 | 1,045.00 | 999.00 | 1,020.00 | 1,011.51 | 72,792 |
| 2024-11-18 | 999.00 | 1,050.00 | 999.00 | 1,024.00 | 1,015.47 | 120,051 |
| 2024-11-15 | 984.00 | 1,029.00 | 955.00 | 998.00 | 989.69 | 105,691 |
| 2024-11-14 | 943.00 | 1,030.00 | 943.00 | 983.00 | 974.82 | 129,614 |
| 2024-11-13 | 1,024.00 | 1,024.00 | 965.00 | 975.00 | 966.88 | 224,265 |
| 2024-11-12 | 1,065.00 | 1,088.00 | 1,001.00 | 1,024.00 | 1,015.47 | 178,555 |
| 2024-11-11 | 1,159.00 | 1,168.00 | 1,065.00 | 1,065.00 | 1,056.13 | 86,013 |
| 2024-11-08 | 1,149.00 | 1,175.00 | 1,135.00 | 1,159.00 | 1,149.35 | 37,732 |
| 2024-11-07 | 1,169.00 | 1,183.00 | 1,146.00 | 1,149.00 | 1,139.43 | 60,011 |
| 2024-11-06 | 1,143.00 | 1,195.00 | 1,143.00 | 1,168.00 | 1,158.27 | 150,382 |
| 2024-11-05 | 1,117.00 | 1,224.00 | 1,117.00 | 1,141.00 | 1,131.50 | 353,456 |
| 2024-11-04 | 1,105.00 | 1,135.00 | 1,092.00 | 1,117.00 | 1,107.70 | 171,412 |
| 2024-11-01 | 1,103.00 | 1,137.00 | 1,072.00 | 1,119.00 | 1,109.68 | 142,435 |
| 2024-10-31 | 1,055.00 | 1,115.00 | 1,034.00 | 1,100.00 | 1,090.84 | 151,054 |
| 2024-10-30 | 1,072.00 | 1,077.00 | 1,049.00 | 1,055.00 | 1,046.22 | 83,857 |
| 2024-10-29 | 1,071.00 | 1,090.00 | 1,032.00 | 1,072.00 | 1,063.07 | 148,714 |
| 2024-10-28 | 1,004.00 | 1,180.00 | 1,004.00 | 1,065.00 | 1,056.13 | 1,062,761 |
| 2024-10-25 | 1,048.00 | 1,070.00 | 1,000.00 | 1,000.00 | 991.67 | 86,710 |
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.