See inside every stock. Pro
WatchlistPro
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%WTI98.35▼ 3.38%
← 067570.KQ stock page

NVH Korea Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,500.002,500.002,420.002,475.002,182.2087,257
2024-01-292,505.002,515.002,450.002,495.002,199.84221,580
2024-01-262,560.002,560.002,505.002,525.002,226.2981,096
2024-01-252,585.002,585.002,500.002,580.002,274.78112,441
2024-01-242,585.002,590.002,535.002,585.002,279.1932,634
2024-01-232,515.002,585.002,490.002,570.002,265.9678,911
2024-01-222,550.002,585.002,480.002,515.002,217.47151,673
2024-01-192,580.002,610.002,575.002,580.002,274.7836,323
2024-01-182,540.002,590.002,515.002,580.002,274.7867,161
2024-01-172,605.002,615.002,540.002,580.002,274.78136,903
2024-01-162,600.002,625.002,585.002,600.002,292.4173,776
2024-01-152,615.002,620.002,585.002,595.002,288.0163,502
2024-01-122,630.002,640.002,595.002,610.002,301.2373,093
2024-01-112,630.002,635.002,585.002,635.002,323.27119,339
2024-01-102,650.002,650.002,600.002,630.002,318.86105,291
2024-01-092,650.002,665.002,635.002,645.002,332.0952,074
2024-01-082,660.002,670.002,630.002,645.002,332.0948,896
2024-01-052,645.002,665.002,630.002,660.002,345.3236,765
2024-01-042,660.002,670.002,625.002,640.002,327.6845,459
2024-01-032,675.002,690.002,640.002,665.002,349.72305,542
2024-01-022,725.002,730.002,640.002,690.002,371.77280,102
2023-12-282,830.002,835.002,715.002,725.002,402.63193,244
2023-12-272,910.002,925.002,830.002,830.002,495.2062,450
2023-12-262,870.002,975.002,790.002,935.002,455.53198,569
2023-12-222,910.002,915.002,835.002,875.002,405.33100,263
2023-12-212,870.002,910.002,845.002,910.002,434.61286,384
2023-12-202,880.002,880.002,805.002,880.002,409.51151,810
2023-12-192,830.002,880.002,795.002,880.002,409.51140,153
2023-12-182,825.002,900.002,770.002,835.002,371.86203,107
2023-12-152,760.002,845.002,730.002,830.002,367.68156,090
2023-12-142,795.002,800.002,685.002,760.002,309.12139,083
2023-12-132,670.002,850.002,600.002,790.002,334.22324,094
2023-12-122,620.002,700.002,615.002,675.002,238.0086,727
2023-12-112,610.002,615.002,550.002,615.002,187.8084,387
2023-12-082,600.002,605.002,580.002,585.002,162.7130,784
2023-12-072,560.002,600.002,550.002,600.002,175.2539,761
2023-12-062,545.002,615.002,545.002,595.002,171.0752,150
2023-12-052,600.002,605.002,530.002,540.002,125.0686,562
2023-12-042,640.002,640.002,585.002,605.002,179.4445,346
2023-12-012,600.002,640.002,585.002,640.002,208.7240,366
2023-11-302,635.002,635.002,580.002,600.002,175.2586,905
2023-11-292,670.002,670.002,585.002,630.002,200.35108,095
2023-11-282,655.002,675.002,620.002,670.002,233.8288,094
2023-11-272,745.002,745.002,650.002,660.002,225.4579,195
2023-11-242,770.002,770.002,695.002,725.002,279.8338,427
2023-11-232,745.002,750.002,700.002,750.002,300.7561,996
2023-11-222,720.002,740.002,685.002,740.002,292.3856,818
2023-11-212,655.002,735.002,655.002,725.002,279.83102,781
2023-11-202,620.002,710.002,605.002,695.002,254.7467,368
2023-11-172,680.002,685.002,600.002,620.002,191.9968,199
2023-11-162,695.002,700.002,645.002,685.002,246.3759,838
2023-11-152,680.002,715.002,620.002,690.002,250.55101,652
2023-11-142,640.002,685.002,600.002,670.002,233.8257,208
2023-11-132,660.002,675.002,620.002,650.002,217.0939,518
2023-11-102,665.002,685.002,575.002,680.002,242.1954,350
2023-11-092,690.002,690.002,620.002,660.002,225.4535,978
2023-11-082,670.002,695.002,650.002,695.002,254.7432,081
2023-11-072,670.002,700.002,620.002,680.002,242.1955,592
2023-11-062,640.002,700.002,620.002,700.002,258.9286,431
2023-11-032,620.002,655.002,600.002,625.002,196.1735,631
← NewerPage 12 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.