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%WTI98.50▼ 3.23%
← 067570.KQ stock page

NVH Korea Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,555.002,640.002,555.002,625.002,196.17116,065
2023-11-012,500.002,565.002,500.002,560.002,141.7936,315
2023-10-312,575.002,580.002,470.002,490.002,083.22100,680
2023-10-302,565.002,575.002,530.002,575.002,154.3427,644
2023-10-272,485.002,600.002,480.002,590.002,166.8976,541
2023-10-262,595.002,595.002,505.002,505.002,095.7773,463
2023-10-252,600.002,635.002,570.002,620.002,191.9982,650
2023-10-242,630.002,650.002,525.002,620.002,191.9955,801
2023-10-232,570.002,675.002,510.002,675.002,238.0050,413
2023-10-202,620.002,630.002,545.002,555.002,137.61106,926
2023-10-192,700.002,700.002,590.002,670.002,233.8288,936
2023-10-182,680.002,715.002,640.002,715.002,271.4737,590
2023-10-172,605.002,735.002,585.002,735.002,288.2055,134
2023-10-162,650.002,650.002,565.002,585.002,162.7181,618
2023-10-132,690.002,700.002,630.002,645.002,212.9058,722
2023-10-122,615.002,695.002,610.002,695.002,254.7451,623
2023-10-112,605.002,645.002,595.002,610.002,183.6257,697
2023-10-102,640.002,660.002,575.002,600.002,175.2579,948
2023-10-062,575.002,645.002,575.002,645.002,212.9060,479
2023-10-052,650.002,665.002,580.002,595.002,171.0796,896
2023-10-042,735.002,740.002,590.002,650.002,217.09135,374
2023-09-272,600.002,735.002,600.002,735.002,288.2049,572
2023-09-262,630.002,685.002,620.002,625.002,196.1749,175
2023-09-252,685.002,735.002,660.002,660.002,225.4571,561
2023-09-222,700.002,745.002,645.002,735.002,288.2055,901
2023-09-212,830.002,830.002,685.002,710.002,267.28244,183
2023-09-202,855.002,865.002,805.002,830.002,367.6856,449
2023-09-192,900.002,900.002,830.002,855.002,388.6077,462
2023-09-182,905.002,915.002,880.002,900.002,426.2547,112
2023-09-152,845.002,920.002,845.002,910.002,434.6168,954
2023-09-142,850.002,860.002,840.002,850.002,384.4148,457
2023-09-132,880.002,880.002,840.002,855.002,388.6037,838
2023-09-122,890.002,935.002,855.002,885.002,413.7066,471
2023-09-112,850.002,905.002,820.002,900.002,426.2574,309
2023-09-082,885.002,885.002,840.002,840.002,376.0592,824
2023-09-072,920.002,920.002,850.002,885.002,413.70111,558
2023-09-062,950.002,950.002,885.002,915.002,438.8080,644
2023-09-053,020.003,020.002,895.002,910.002,434.61211,952
2023-09-043,000.003,030.002,975.002,980.002,493.1867,948
2023-09-013,010.003,030.002,975.002,995.002,505.7354,591
2023-08-312,975.003,025.002,975.003,010.002,518.2897,254
2023-08-303,025.003,050.002,985.003,000.002,509.91134,942
2023-08-293,000.003,080.003,000.003,025.002,530.83111,113
2023-08-283,000.003,030.002,960.003,030.002,535.0184,694
2023-08-252,975.003,020.002,970.003,000.002,509.9174,394
2023-08-242,960.003,040.002,960.003,025.002,530.8371,778
2023-08-232,985.003,015.002,930.002,970.002,484.8187,779
2023-08-223,040.003,065.002,980.002,985.002,497.36121,893
2023-08-213,030.003,090.003,015.003,080.002,576.8467,630
2023-08-182,970.003,120.002,940.003,090.002,585.21191,249
2023-08-173,050.003,070.002,950.003,005.002,514.09639,915
2023-08-163,230.003,265.003,065.003,070.002,568.47472,314
2023-08-143,370.003,370.003,230.003,230.002,702.34150,878
2023-08-113,180.003,430.003,180.003,375.002,823.65196,427
2023-08-103,300.003,315.003,230.003,255.002,723.2579,709
2023-08-093,200.003,320.003,200.003,300.002,760.9084,972
2023-08-083,290.003,355.003,235.003,250.002,719.07102,979
2023-08-073,455.003,455.003,250.003,380.002,827.83172,766
2023-08-043,495.003,535.003,410.003,455.002,890.5830,001
2023-08-033,370.003,530.003,320.003,490.002,919.8682,409
← NewerPage 13 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.