Nuvotec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,048.00 | 1,070.00 | 1,000.00 | 1,000.00 | 991.67 | 86,710 |
| 2024-10-24 | 1,048.00 | 1,080.00 | 1,042.00 | 1,051.00 | 1,042.25 | 35,560 |
| 2024-10-23 | 1,054.00 | 1,085.00 | 1,011.00 | 1,050.00 | 1,041.26 | 83,996 |
| 2024-10-22 | 1,115.00 | 1,140.00 | 1,054.00 | 1,054.00 | 1,045.22 | 127,698 |
| 2024-10-21 | 1,115.00 | 1,138.00 | 1,064.00 | 1,113.00 | 1,103.73 | 141,656 |
| 2024-10-18 | 1,136.00 | 1,137.00 | 1,116.00 | 1,127.00 | 1,117.62 | 53,570 |
| 2024-10-17 | 1,118.00 | 1,142.00 | 1,110.00 | 1,136.00 | 1,126.54 | 72,124 |
| 2024-10-16 | 1,174.00 | 1,174.00 | 1,112.00 | 1,118.00 | 1,108.69 | 105,642 |
| 2024-10-15 | 1,167.00 | 1,182.00 | 1,153.00 | 1,169.00 | 1,159.27 | 72,261 |
| 2024-10-14 | 1,170.00 | 1,183.00 | 1,127.00 | 1,167.00 | 1,157.28 | 114,257 |
| 2024-10-11 | 1,195.00 | 1,215.00 | 1,170.00 | 1,170.00 | 1,160.26 | 95,248 |
| 2024-10-10 | 1,213.00 | 1,213.00 | 1,166.00 | 1,195.00 | 1,185.05 | 192,697 |
| 2024-10-08 | 1,239.00 | 1,248.00 | 1,202.00 | 1,202.00 | 1,191.99 | 196,443 |
| 2024-10-07 | 1,221.00 | 1,240.00 | 1,208.00 | 1,228.00 | 1,217.78 | 193,677 |
| 2024-10-04 | 1,223.00 | 1,228.00 | 1,201.00 | 1,218.00 | 1,207.86 | 209,083 |
| 2024-10-02 | 1,235.00 | 1,262.00 | 1,203.00 | 1,216.00 | 1,205.88 | 264,134 |
| 2024-09-30 | 1,229.00 | 1,344.00 | 1,229.00 | 1,260.00 | 1,249.51 | 827,640 |
| 2024-09-27 | 1,280.00 | 1,280.00 | 1,206.00 | 1,229.00 | 1,218.77 | 633,952 |
| 2024-09-26 | 1,205.00 | 1,210.00 | 1,189.00 | 1,208.00 | 1,197.94 | 300,288 |
| 2024-09-25 | 1,307.00 | 1,307.00 | 1,177.00 | 1,200.00 | 1,190.01 | 1,751,367 |
| 2024-09-24 | 1,488.00 | 1,500.00 | 1,381.00 | 1,387.00 | 1,375.45 | 125,415 |
| 2024-09-23 | 1,508.00 | 1,545.00 | 1,487.00 | 1,489.00 | 1,476.60 | 36,827 |
| 2024-09-20 | 1,508.00 | 1,560.00 | 1,507.00 | 1,508.00 | 1,495.44 | 36,087 |
| 2024-09-19 | 1,521.00 | 1,549.00 | 1,500.00 | 1,508.00 | 1,495.44 | 54,580 |
| 2024-09-13 | 1,574.00 | 1,613.00 | 1,507.00 | 1,508.00 | 1,495.44 | 77,378 |
| 2024-09-12 | 1,604.00 | 1,666.00 | 1,500.00 | 1,559.00 | 1,546.02 | 71,146 |
| 2024-09-11 | 1,546.00 | 1,625.00 | 1,546.00 | 1,589.00 | 1,575.77 | 62,479 |
| 2024-09-10 | 1,570.00 | 1,600.00 | 1,543.00 | 1,544.00 | 1,531.14 | 46,251 |
| 2024-09-09 | 1,584.00 | 1,600.00 | 1,550.00 | 1,570.00 | 1,556.93 | 33,566 |
| 2024-09-06 | 1,627.00 | 1,669.00 | 1,570.00 | 1,584.00 | 1,570.81 | 56,371 |
| 2024-09-05 | 1,626.00 | 1,707.00 | 1,622.00 | 1,627.00 | 1,613.45 | 75,587 |
| 2024-09-04 | 1,689.00 | 1,715.00 | 1,600.00 | 1,626.00 | 1,612.46 | 143,152 |
| 2024-09-03 | 1,676.00 | 1,782.00 | 1,675.00 | 1,689.00 | 1,674.94 | 145,512 |
| 2024-09-02 | 1,780.00 | 2,240.00 | 1,676.00 | 1,676.00 | 1,662.05 | 1,435,482 |
| 2024-08-30 | 1,791.00 | 1,868.00 | 1,760.00 | 1,760.00 | 1,745.35 | 63,666 |
| 2024-08-29 | 1,799.00 | 1,816.00 | 1,739.00 | 1,790.00 | 1,775.10 | 40,687 |
| 2024-08-28 | 1,812.00 | 1,833.00 | 1,771.00 | 1,782.00 | 1,767.16 | 33,540 |
| 2024-08-27 | 1,840.00 | 1,858.00 | 1,750.00 | 1,812.00 | 1,796.91 | 39,191 |
| 2024-08-26 | 1,764.00 | 1,860.00 | 1,757.00 | 1,822.00 | 1,806.83 | 75,818 |
| 2024-08-23 | 1,764.00 | 1,792.00 | 1,745.00 | 1,756.00 | 1,741.38 | 67,971 |
| 2024-08-22 | 1,860.00 | 1,901.00 | 1,759.00 | 1,764.00 | 1,749.31 | 152,544 |
| 2024-08-21 | 1,911.00 | 1,928.00 | 1,845.00 | 1,873.00 | 1,857.40 | 106,620 |
| 2024-08-20 | 1,804.00 | 1,990.00 | 1,804.00 | 1,911.00 | 1,895.09 | 282,354 |
| 2024-08-19 | 2,040.00 | 2,085.00 | 1,740.00 | 1,803.00 | 1,787.99 | 471,906 |
| 2024-08-16 | 2,120.00 | 2,170.00 | 2,010.00 | 2,025.00 | 2,008.14 | 141,860 |
| 2024-08-14 | 2,110.00 | 2,155.00 | 2,060.00 | 2,120.00 | 2,102.35 | 124,914 |
| 2024-08-13 | 2,225.00 | 2,270.00 | 2,005.00 | 2,120.00 | 2,102.35 | 346,116 |
| 2024-08-12 | 2,260.00 | 2,270.00 | 2,200.00 | 2,225.00 | 2,206.47 | 164,725 |
| 2024-08-09 | 2,225.00 | 2,415.00 | 2,155.00 | 2,260.00 | 2,241.18 | 557,723 |
| 2024-08-08 | 2,360.00 | 2,435.00 | 2,130.00 | 2,220.00 | 2,201.52 | 424,241 |
| 2024-08-07 | 2,495.00 | 2,560.00 | 2,260.00 | 2,360.00 | 2,340.35 | 1,184,237 |
| 2024-08-06 | 2,325.00 | 2,760.00 | 2,305.00 | 2,390.00 | 2,370.10 | 2,379,822 |
| 2024-08-05 | 2,880.00 | 3,505.00 | 2,185.00 | 2,280.00 | 2,261.02 | 7,563,022 |
| 2024-08-02 | 2,190.00 | 2,845.00 | 2,040.00 | 2,845.00 | 2,821.31 | 2,764,410 |
| 2024-07-09 | 444.00 | 469.00 | 444.00 | 461.00 | 2,020.67 | 109,757 |
| 2024-07-08 | 475.00 | 482.00 | 441.00 | 444.00 | 1,946.16 | 120,823 |
| 2024-07-05 | 480.00 | 485.00 | 470.00 | 475.00 | 2,082.04 | 47,177 |
| 2024-07-04 | 486.00 | 492.00 | 475.00 | 481.00 | 2,108.34 | 52,151 |
| 2024-07-03 | 511.00 | 511.00 | 480.00 | 486.00 | 2,130.26 | 69,516 |
| 2024-07-02 | 519.00 | 553.00 | 511.00 | 511.00 | 2,239.84 | 123,901 |
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.