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%WTI99.71▲ 2.64%
← 067570.KQ stock page

NVH Korea Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,775.003,790.003,760.003,775.002,841.7337,523
2022-08-113,720.003,795.003,720.003,770.002,837.9789,851
2022-08-103,675.003,705.003,640.003,695.002,781.5163,984
2022-08-093,710.003,730.003,630.003,700.002,785.2751,189
2022-08-083,745.003,750.003,675.003,720.002,800.3327,636
2022-08-053,740.003,765.003,695.003,740.002,815.3866,792
2022-08-043,650.003,740.003,645.003,735.002,811.6281,269
2022-08-033,690.003,700.003,640.003,640.002,740.1031,129
2022-08-023,700.003,700.003,645.003,700.002,785.2743,172
2022-08-013,680.003,705.003,635.003,705.002,789.0458,973
2022-07-293,665.003,695.003,625.003,675.002,766.4560,540
2022-07-283,695.003,705.003,620.003,670.002,762.6944,746
2022-07-273,670.003,710.003,640.003,680.002,770.2243,096
2022-07-263,555.003,735.003,555.003,690.002,777.7438,901
2022-07-253,685.003,725.003,635.003,705.002,789.04121,057
2022-07-223,555.003,730.003,525.003,670.002,762.69156,116
2022-07-213,590.003,625.003,525.003,570.002,687.4178,928
2022-07-203,580.003,670.003,530.003,590.002,702.4794,099
2022-07-193,520.003,635.003,520.003,575.002,691.1767,869
2022-07-183,455.003,555.003,455.003,550.002,672.3676,696
2022-07-153,490.003,500.003,310.003,460.002,604.61104,438
2022-07-143,545.003,545.003,380.003,495.002,630.9544,917
2022-07-133,395.003,505.003,385.003,470.002,612.1381,498
2022-07-123,470.003,485.003,400.003,440.002,589.5554,638
2022-07-113,480.003,540.003,430.003,470.002,612.1329,916
2022-07-083,445.003,555.003,445.003,465.002,608.3779,212
2022-07-073,335.003,445.003,335.003,435.002,585.7951,523
2022-07-063,360.003,490.003,345.003,380.002,544.3815,941
2022-07-053,260.003,425.003,260.003,370.002,536.8636,073
2022-07-043,270.003,415.003,230.003,260.002,454.0563,034
2022-07-013,390.003,410.003,310.003,315.002,495.4557,386
2022-06-303,490.003,500.003,365.003,395.002,555.6749,415
2022-06-293,390.003,540.003,330.003,490.002,627.1973,926
2022-06-283,450.003,490.003,385.003,425.002,578.26116,023
2022-06-273,165.003,600.003,165.003,420.002,574.49337,782
2022-06-242,955.003,225.002,955.003,165.002,382.54209,003
2022-06-233,145.003,250.002,840.002,985.002,247.04274,664
2022-06-223,350.003,445.003,135.003,145.002,367.48178,877
2022-06-213,335.003,405.003,330.003,350.002,521.80110,171
2022-06-203,620.003,640.003,330.003,370.002,536.86221,941
2022-06-173,550.003,620.003,385.003,615.002,721.29106,419
2022-06-163,685.003,765.003,605.003,620.002,725.0591,516
2022-06-153,720.003,885.003,615.003,630.002,732.58160,871
2022-06-143,710.003,820.003,640.003,795.002,856.79275,999
2022-06-133,960.004,080.003,845.003,845.002,894.42205,646
2022-06-104,155.004,160.004,095.004,100.003,086.3880,968
2022-06-094,210.004,230.004,140.004,185.003,150.37107,887
2022-06-084,270.004,290.004,225.004,235.003,188.0197,110
2022-06-074,345.004,400.004,265.004,270.003,214.35175,391
2022-06-034,315.004,320.004,295.004,300.003,236.9460,955
2022-06-024,280.004,320.004,275.004,310.003,244.4643,601
2022-05-314,335.004,335.004,280.004,315.003,248.2376,704
2022-05-304,250.004,340.004,250.004,310.003,244.4683,999
2022-05-274,255.004,295.004,250.004,250.003,199.3059,057
2022-05-264,300.004,320.004,255.004,255.003,203.0694,561
2022-05-254,330.004,390.004,280.004,285.003,225.65128,566
2022-05-244,375.004,555.004,345.004,350.003,274.58270,951
2022-05-234,500.004,600.004,385.004,415.003,323.51211,165
2022-05-204,455.004,670.004,440.004,525.003,406.31709,723
2022-05-194,575.004,595.004,425.004,455.003,353.62448,770
← NewerPage 18 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.