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%WTI98.38▲ 1.27%
← 067570.KQ stock page

NVH Korea Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-184,560.004,585.004,470.004,540.003,417.60217,051
2022-05-174,530.004,600.004,480.004,600.003,462.77269,871
2022-05-164,400.004,630.004,400.004,625.003,481.59384,338
2022-05-134,355.004,475.004,305.004,400.003,312.21233,302
2022-05-124,200.004,475.004,200.004,260.003,206.83234,032
2022-05-114,295.004,295.004,200.004,270.003,214.3587,051
2022-05-104,160.004,290.003,990.004,255.003,203.06200,196
2022-05-094,275.004,350.004,125.004,155.003,127.78221,734
2022-05-064,300.004,360.004,250.004,275.003,218.12158,805
2022-05-044,495.004,510.004,345.004,370.003,289.63326,358
2022-05-034,505.004,560.004,450.004,490.003,379.96142,150
2022-05-024,435.004,525.004,420.004,505.003,391.2694,695
2022-04-294,500.004,620.004,450.004,480.003,372.44161,100
2022-04-284,580.004,600.004,490.004,500.003,387.49156,081
2022-04-274,505.004,615.004,455.004,565.003,436.42150,212
2022-04-264,485.004,710.004,485.004,645.003,496.64268,456
2022-04-254,650.004,650.004,480.004,485.003,376.20279,610
2022-04-224,735.004,770.004,680.004,700.003,538.05162,951
2022-04-214,795.004,820.004,735.004,735.003,564.39181,872
2022-04-204,780.004,895.004,725.004,775.003,594.51641,702
2022-04-194,705.004,745.004,650.004,710.003,545.58334,288
2022-04-184,770.004,770.004,670.004,705.003,541.81397,130
2022-04-154,500.004,725.004,470.004,700.003,538.05720,597
2022-04-144,690.004,690.004,515.004,535.003,413.84254,277
2022-04-134,635.004,645.004,545.004,605.003,466.53471,147
2022-04-124,430.004,775.004,420.004,635.003,489.121,764,685
2022-04-114,455.004,550.004,415.004,510.003,395.02443,854
2022-04-084,455.004,525.004,310.004,455.003,353.62410,558
2022-04-074,620.004,620.004,430.004,450.003,349.85601,143
2022-04-064,490.004,660.004,440.004,635.003,489.121,611,415
2022-04-054,265.004,975.004,240.004,500.003,387.498,251,940
2022-04-044,245.004,320.004,190.004,270.003,214.35286,060
2022-04-014,220.004,235.004,150.004,180.003,146.6071,136
2022-03-314,235.004,255.004,185.004,225.003,180.48106,717
2022-03-304,210.004,270.004,190.004,240.003,191.77203,412
2022-03-294,180.004,220.004,150.004,195.003,157.90128,200
2022-03-284,175.004,215.004,120.004,180.003,146.60122,586
2022-03-254,175.004,195.004,090.004,150.003,124.02148,928
2022-03-244,145.004,220.004,100.004,175.003,142.84185,093
2022-03-234,110.004,205.004,110.004,145.003,120.26167,189
2022-03-224,100.004,165.004,040.004,105.003,090.15217,388
2022-03-214,150.004,220.004,110.004,130.003,108.97144,388
2022-03-184,105.004,230.004,085.004,135.003,112.73169,391
2022-03-174,180.004,225.004,050.004,130.003,108.97330,655
2022-03-163,990.004,155.003,990.004,070.003,063.80299,471
2022-03-154,045.004,110.003,940.003,975.002,992.28372,077
2022-03-143,850.004,355.003,820.004,045.003,044.982,291,825
2022-03-113,860.003,860.003,800.003,850.002,898.1969,275
2022-03-103,850.003,925.003,820.003,835.002,886.9058,726
2022-03-083,780.003,975.003,780.003,830.002,883.1347,996
2022-03-073,870.003,925.003,830.003,840.002,890.66102,724
2022-03-043,925.003,980.003,855.003,930.002,958.41112,809
2022-03-033,860.003,950.003,860.003,915.002,947.1247,756
2022-03-023,840.003,925.003,830.003,855.002,901.9594,539
2022-02-283,800.003,875.003,745.003,850.002,898.19126,479
2022-02-253,780.003,900.003,780.003,840.002,890.6681,210
2022-02-243,860.003,965.003,720.003,735.002,811.62121,487
2022-02-233,875.003,915.003,845.003,900.002,935.83108,356
2022-02-223,830.003,920.003,830.003,870.002,913.2476,533
2022-02-213,785.003,915.003,760.003,910.002,943.3569,845
← NewerPage 19 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.