Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 067570.KQ stock page

NVH Korea Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,370.002,400.002,235.002,335.002,058.76150,779
2024-07-252,360.002,450.002,315.002,355.002,076.4079,831
2024-07-242,340.002,450.002,340.002,400.002,116.07199,800
2024-07-232,340.002,395.002,275.002,315.002,041.13159,268
2024-07-222,365.002,375.002,295.002,350.002,071.99130,630
2024-07-192,340.002,400.002,300.002,390.002,107.2688,003
2024-07-182,405.002,425.002,325.002,340.002,063.17332,686
2024-07-172,425.002,485.002,405.002,415.002,129.3087,796
2024-07-162,405.002,460.002,405.002,430.002,142.5390,001
2024-07-152,465.002,465.002,420.002,460.002,168.9882,450
2024-07-122,440.002,470.002,415.002,470.002,177.79118,378
2024-07-112,455.002,480.002,430.002,440.002,151.3473,720
2024-07-102,480.002,480.002,435.002,460.002,168.9846,649
2024-07-092,495.002,495.002,450.002,480.002,186.6181,315
2024-07-082,455.002,505.002,450.002,470.002,177.7940,570
2024-07-052,460.002,475.002,430.002,455.002,164.5777,859
2024-07-042,440.002,465.002,430.002,460.002,168.9876,851
2024-07-032,500.002,525.002,365.002,430.002,142.53529,363
2024-07-022,595.002,610.002,495.002,505.002,208.65259,494
2024-07-012,585.002,620.002,535.002,595.002,288.01171,161
2024-06-282,610.002,620.002,580.002,605.002,296.82234,147
2024-06-272,610.002,640.002,580.002,610.002,301.23121,890
2024-06-262,690.002,710.002,595.002,610.002,301.23187,514
2024-06-252,585.002,680.002,575.002,665.002,349.72304,883
2024-06-242,620.002,655.002,600.002,600.002,292.41156,810
2024-06-212,660.002,675.002,600.002,630.002,318.86266,098
2024-06-202,695.002,720.002,620.002,655.002,340.91363,340
2024-06-192,680.002,705.002,625.002,665.002,349.72380,542
2024-06-182,710.002,760.002,655.002,695.002,376.18706,288
2024-06-172,645.002,880.002,605.002,710.002,389.405,593,180
2024-06-142,580.002,600.002,525.002,560.002,257.15210,145
2024-06-132,610.002,635.002,580.002,580.002,274.7896,972
2024-06-122,630.002,630.002,560.002,610.002,301.23136,984
2024-06-112,610.002,625.002,560.002,600.002,292.4192,955
2024-06-102,610.002,610.002,555.002,590.002,283.60106,174
2024-06-072,625.002,630.002,580.002,610.002,301.23130,068
2024-06-052,565.002,625.002,540.002,625.002,314.46224,088
2024-06-042,665.002,690.002,575.002,575.002,270.37319,277
2024-06-032,655.002,700.002,620.002,645.002,332.09652,155
2024-05-312,565.002,980.002,500.002,650.002,336.506,018,166
2024-05-302,585.002,620.002,550.002,560.002,257.1595,522
2024-05-292,535.002,685.002,495.002,570.002,265.96422,341
2024-05-282,495.002,530.002,485.002,525.002,226.2945,993
2024-05-272,505.002,515.002,460.002,490.002,195.4348,957
2024-05-242,515.002,540.002,505.002,505.002,208.6532,114
2024-05-232,505.002,525.002,480.002,515.002,217.4768,230
2024-05-222,480.002,510.002,460.002,510.002,213.0645,231
2024-05-212,490.002,490.002,460.002,490.002,195.4369,535
2024-05-202,505.002,505.002,470.002,490.002,195.4347,464
2024-05-172,535.002,610.002,475.002,510.002,213.06205,719
2024-05-162,540.002,560.002,500.002,540.002,239.5185,842
2024-05-142,535.002,580.002,535.002,560.002,257.1520,555
2024-05-132,565.002,565.002,515.002,555.002,252.7437,618
2024-05-102,575.002,585.002,540.002,565.002,261.5540,505
2024-05-092,570.002,585.002,560.002,580.002,274.7844,838
2024-05-082,560.002,570.002,545.002,570.002,265.9671,136
2024-05-072,555.002,560.002,520.002,555.002,252.7440,321
2024-05-032,545.002,555.002,525.002,550.002,248.3341,724
2024-05-022,540.002,550.002,515.002,545.002,243.9289,808
2024-04-302,540.002,550.002,520.002,540.002,239.5135,135
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-27150.0000 KRW
2023-12-27150.0000 KRW
2022-12-28119.9999 KRW
2021-12-2999.9999 KRW
2020-12-2974.9999 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.