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%WTI99.01▲ 1.91%
← 067570.KQ stock page

NVH Korea Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,510.003,520.003,390.003,435.002,873.85134,016
2023-08-013,520.003,560.003,435.003,500.002,928.23102,188
2023-07-313,445.003,640.003,405.003,580.002,995.16155,657
2023-07-283,170.003,430.003,170.003,420.002,861.30180,570
2023-07-273,150.003,255.003,150.003,230.002,702.34127,940
2023-07-263,325.003,335.003,100.003,150.002,635.40311,737
2023-07-253,355.003,395.003,245.003,320.002,777.63164,040
2023-07-243,540.003,540.003,360.003,400.002,844.56223,077
2023-07-213,670.003,675.003,460.003,550.002,970.06165,984
2023-07-203,780.003,780.003,600.003,670.003,070.46181,582
2023-07-193,825.003,840.003,695.003,780.003,162.49190,442
2023-07-183,860.003,920.003,715.003,790.003,170.85198,903
2023-07-173,905.003,905.003,810.003,860.003,229.42244,367
2023-07-143,660.003,925.003,610.003,860.003,229.42711,119
2023-07-133,685.003,700.003,645.003,675.003,074.64147,623
2023-07-123,650.003,730.003,600.003,685.003,083.01369,869
2023-07-113,575.003,670.003,510.003,570.002,986.79213,719
2023-07-103,600.003,625.003,515.003,540.002,961.6985,521
2023-07-073,615.003,660.003,510.003,600.003,011.89141,303
2023-07-063,580.003,720.003,485.003,615.003,024.44435,522
2023-07-053,580.003,650.003,550.003,560.002,978.4379,514
2023-07-043,630.003,640.003,575.003,605.003,016.0799,834
2023-07-033,640.003,685.003,560.003,630.003,036.99114,974
2023-06-303,460.003,640.003,460.003,555.002,974.24114,954
2023-06-293,670.003,670.003,505.003,505.002,932.41137,038
2023-06-283,525.003,650.003,470.003,600.003,011.89135,455
2023-06-273,560.003,635.003,490.003,560.002,978.43127,436
2023-06-263,435.003,590.003,385.003,560.002,978.43246,775
2023-06-233,395.003,975.003,350.003,425.002,865.481,893,936
2023-06-223,450.003,460.003,385.003,405.002,848.7597,949
2023-06-213,545.003,600.003,440.003,470.002,903.13102,927
2023-06-203,550.003,560.003,420.003,465.002,898.95140,534
2023-06-193,475.003,490.003,425.003,470.002,903.13137,846
2023-06-163,690.003,730.003,650.003,730.002,907.3984,012
2023-06-153,710.003,740.003,635.003,670.002,860.63208,646
2023-06-143,720.003,785.003,670.003,710.002,891.81153,435
2023-06-133,770.003,770.003,700.003,700.002,884.01238,737
2023-06-123,795.003,820.003,685.003,770.002,938.57121,365
2023-06-093,780.003,830.003,730.003,795.002,958.06192,146
2023-06-083,760.003,780.003,720.003,730.002,907.39141,251
2023-06-073,845.003,845.003,760.003,790.002,954.16171,139
2023-06-053,820.003,830.003,750.003,810.002,969.7586,690
2023-06-023,845.003,885.003,765.003,775.002,942.47179,447
2023-06-013,860.003,860.003,755.003,825.002,981.44128,357
2023-05-313,760.003,820.003,750.003,800.002,961.96147,353
2023-05-303,750.003,835.003,715.003,830.002,985.34339,554
2023-05-263,830.003,830.003,680.003,710.002,891.81323,565
2023-05-253,865.003,865.003,765.003,805.002,965.85229,290
2023-05-243,860.003,865.003,730.003,810.002,969.75184,347
2023-05-233,905.003,925.003,860.003,860.003,008.72261,754
2023-05-223,970.003,975.003,865.003,900.003,039.90265,880
2023-05-193,925.003,965.003,850.003,950.003,078.88415,342
2023-05-183,800.003,980.003,800.003,900.003,039.90758,569
2023-05-173,820.003,860.003,770.003,770.002,938.57625,784
2023-05-163,885.004,035.003,725.003,770.002,938.573,072,532
2023-05-154,580.004,850.004,520.004,750.003,702.453,511,725
2023-05-124,275.004,915.004,275.004,565.003,558.2511,900,206
2023-05-114,380.004,380.004,145.004,250.003,312.72398,283
2023-05-104,245.004,415.004,145.004,270.003,328.301,267,054
2023-05-094,145.004,270.003,970.004,185.003,262.05510,803
← NewerPage 14 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.