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%WTI99.39▲ 2.31%
← 067570.KQ stock page

NVH Korea Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-114,140.004,480.004,020.004,070.003,063.803,878,715
2022-11-103,595.004,380.003,530.003,990.003,003.587,363,903
2022-11-093,610.003,685.003,580.003,610.002,717.52108,309
2022-11-083,560.003,625.003,560.003,580.002,694.94117,962
2022-11-073,440.003,580.003,440.003,545.002,668.5981,927
2022-11-043,445.003,475.003,345.003,435.002,585.7975,112
2022-11-033,285.003,465.003,285.003,435.002,585.79102,136
2022-11-023,395.003,450.003,330.003,400.002,559.4462,547
2022-11-013,435.003,490.003,390.003,460.002,604.6152,673
2022-10-313,305.003,495.003,300.003,455.002,600.84262,193
2022-10-283,320.003,325.003,260.003,275.002,465.3475,888
2022-10-273,295.003,345.003,265.003,335.002,510.5146,132
2022-10-263,330.003,330.003,250.003,265.002,457.8182,525
2022-10-253,385.003,385.003,250.003,290.002,476.63111,835
2022-10-243,540.003,540.003,310.003,310.002,491.6979,818
2022-10-213,310.003,415.003,300.003,340.002,514.2762,793
2022-10-203,485.003,555.003,355.003,365.002,533.0967,991
2022-10-193,550.003,650.003,480.003,485.002,623.42120,874
2022-10-183,610.003,670.003,540.003,650.002,747.63113,184
2022-10-173,430.003,615.003,375.003,595.002,706.23131,975
2022-10-143,200.003,485.003,200.003,465.002,608.37213,427
2022-10-133,215.003,250.003,115.003,155.002,375.01120,469
2022-10-123,265.003,330.003,240.003,260.002,454.0599,390
2022-10-113,420.003,450.003,305.003,315.002,495.45124,278
2022-10-073,670.003,670.003,470.003,520.002,649.77112,775
2022-10-063,550.003,755.003,550.003,600.002,709.9990,890
2022-10-053,815.003,815.003,550.003,585.002,698.70196,344
2022-10-043,410.003,740.003,400.003,720.002,800.33199,290
2022-09-303,400.003,475.003,335.003,390.002,551.91241,133
2022-09-293,680.003,735.003,480.003,480.002,619.66264,556
2022-09-283,895.003,945.003,540.003,660.002,755.16339,949
2022-09-273,950.003,980.003,820.003,950.002,973.47261,189
2022-09-264,010.004,265.003,880.003,950.002,973.47618,152
2022-09-234,390.004,450.004,130.004,130.003,108.97727,295
2022-09-224,270.004,415.004,150.004,215.003,172.95663,246
2022-09-214,400.004,500.004,230.004,340.003,267.051,528,012
2022-09-203,890.004,225.003,890.004,175.003,142.84231,988
2022-09-194,050.004,115.003,875.003,940.002,965.94225,618
2022-09-164,065.004,300.004,055.004,090.003,078.85482,771
2022-09-154,315.004,340.004,050.004,090.003,078.85535,657
2022-09-144,090.004,385.004,020.004,300.003,236.94856,803
2022-09-134,020.004,400.004,005.004,275.003,218.121,990,092
2022-09-083,525.004,090.003,525.003,950.002,973.474,497,559
2022-09-073,450.003,630.003,405.003,490.002,627.19168,514
2022-09-063,360.003,460.003,325.003,450.002,597.0833,240
2022-09-053,330.003,390.003,330.003,360.002,529.3339,285
2022-09-023,365.003,415.003,360.003,380.002,544.3823,369
2022-09-013,470.003,470.003,350.003,360.002,529.3369,896
2022-08-313,485.003,485.003,430.003,470.002,612.1317,337
2022-08-303,365.003,480.003,365.003,470.002,612.1333,739
2022-08-293,360.003,410.003,335.003,380.002,544.3859,090
2022-08-263,600.003,600.003,480.003,500.002,634.7245,145
2022-08-253,480.003,590.003,480.003,560.002,679.88101,095
2022-08-243,455.003,520.003,410.003,480.002,619.6665,963
2022-08-233,370.003,575.003,370.003,495.002,630.95120,466
2022-08-223,660.003,660.003,475.003,505.002,638.48102,476
2022-08-193,720.003,740.003,610.003,630.002,732.5873,287
2022-08-183,760.003,785.003,695.003,720.002,800.3363,264
2022-08-173,790.003,850.003,605.003,800.002,860.55122,787
2022-08-163,775.003,855.003,775.003,805.002,864.31103,092
← NewerPage 17 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.