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 Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 067570.KQ stock page

NVH Korea Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-262,525.002,550.002,510.002,515.002,217.4746,105
2024-04-252,475.002,550.002,475.002,525.002,226.29106,886
2024-04-242,495.002,510.002,470.002,500.002,204.2437,315
2024-04-232,480.002,540.002,475.002,500.002,204.2473,821
2024-04-222,455.002,485.002,440.002,475.002,182.2037,388
2024-04-192,480.002,480.002,410.002,450.002,160.1658,915
2024-04-182,430.002,475.002,420.002,475.002,182.2026,342
2024-04-172,445.002,455.002,410.002,430.002,142.5359,552
2024-04-162,470.002,475.002,420.002,435.002,146.9356,763
2024-04-152,465.002,470.002,420.002,470.002,177.79136,135
2024-04-122,480.002,480.002,455.002,470.002,177.7937,081
2024-04-112,485.002,495.002,460.002,480.002,186.6143,567
2024-04-092,465.002,485.002,455.002,480.002,186.6136,717
2024-04-082,475.002,500.002,465.002,465.002,173.3842,825
2024-04-052,520.002,520.002,465.002,495.002,199.8448,955
2024-04-042,515.002,530.002,500.002,520.002,221.8828,546
2024-04-032,480.002,520.002,460.002,520.002,221.8866,795
2024-04-022,510.002,520.002,475.002,480.002,186.6162,093
2024-04-012,500.002,530.002,495.002,520.002,221.8843,727
2024-03-292,495.002,510.002,485.002,500.002,204.2461,774
2024-03-282,545.002,550.002,450.002,500.002,204.24136,420
2024-03-272,490.002,615.002,485.002,545.002,243.92232,485
2024-03-262,510.002,515.002,490.002,510.002,213.0658,645
2024-03-252,530.002,535.002,470.002,510.002,213.06114,885
2024-03-222,480.002,610.002,470.002,545.002,243.92334,118
2024-03-212,510.002,510.002,460.002,480.002,186.61196,855
2024-03-202,460.002,505.002,430.002,500.002,204.24100,196
2024-03-192,505.002,505.002,445.002,455.002,164.57140,228
2024-03-182,515.002,515.002,480.002,500.002,204.2445,544
2024-03-152,560.002,560.002,490.002,500.002,204.24328,690
2024-03-142,690.002,690.002,525.002,540.002,239.51214,880
2024-03-132,520.002,585.002,495.002,585.002,279.19128,666
2024-03-122,520.002,530.002,490.002,500.002,204.2459,460
2024-03-112,525.002,545.002,480.002,505.002,208.6559,455
2024-03-082,565.002,600.002,505.002,515.002,217.4793,242
2024-03-072,580.002,590.002,535.002,550.002,248.3384,621
2024-03-062,595.002,600.002,570.002,580.002,274.7850,001
2024-03-052,630.002,665.002,565.002,620.002,310.0590,689
2024-03-042,750.002,755.002,635.002,645.002,332.09131,808
2024-02-292,685.002,740.002,665.002,740.002,415.8569,631
2024-02-282,665.002,690.002,640.002,685.002,367.3643,906
2024-02-272,725.002,725.002,645.002,670.002,354.13106,429
2024-02-262,730.002,740.002,675.002,730.002,407.03111,795
2024-02-232,750.002,750.002,695.002,730.002,407.0368,025
2024-02-222,725.002,745.002,700.002,745.002,420.2663,460
2024-02-212,715.002,725.002,695.002,725.002,402.6368,099
2024-02-202,770.002,775.002,695.002,720.002,398.22104,028
2024-02-192,745.002,780.002,740.002,775.002,446.7177,309
2024-02-162,700.002,755.002,670.002,750.002,424.67162,743
2024-02-152,765.002,795.002,710.002,710.002,389.4097,229
2024-02-142,725.002,825.002,705.002,750.002,424.67198,422
2024-02-132,680.002,755.002,675.002,750.002,424.67191,379
2024-02-082,660.002,700.002,640.002,680.002,362.95149,845
2024-02-072,605.002,710.002,560.002,660.002,345.32369,716
2024-02-062,640.002,895.002,560.002,595.002,288.011,703,937
2024-02-052,565.002,620.002,565.002,610.002,301.23148,129
2024-02-022,495.002,590.002,480.002,560.002,257.1599,385
2024-02-012,450.002,500.002,440.002,480.002,186.6197,449
2024-01-312,440.002,485.002,440.002,480.002,186.6197,231
2024-01-302,500.002,500.002,420.002,475.002,182.2087,257
← NewerPage 11 of 21 · 1,223 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.