NVH Korea Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,250.00 | 4,480.00 | 4,250.00 | 4,420.00 | 3,246.80 | 605,344 |
| 2021-11-19 | 4,275.00 | 4,510.00 | 4,240.00 | 4,300.00 | 3,158.66 | 878,156 |
| 2021-11-18 | 4,245.00 | 4,315.00 | 4,135.00 | 4,275.00 | 3,140.29 | 559,061 |
| 2021-11-17 | 3,900.00 | 4,670.00 | 3,900.00 | 4,210.00 | 3,092.54 | 7,013,983 |
| 2021-11-16 | 3,820.00 | 3,895.00 | 3,820.00 | 3,870.00 | 2,842.79 | 51,945 |
| 2021-11-15 | 3,810.00 | 3,930.00 | 3,810.00 | 3,855.00 | 2,831.77 | 44,728 |
| 2021-11-12 | 3,685.00 | 3,900.00 | 3,660.00 | 3,805.00 | 2,795.04 | 52,729 |
| 2021-11-11 | 3,750.00 | 3,865.00 | 3,710.00 | 3,725.00 | 2,736.28 | 80,306 |
| 2021-11-10 | 3,825.00 | 3,855.00 | 3,750.00 | 3,750.00 | 2,754.64 | 81,650 |
| 2021-11-09 | 3,875.00 | 3,930.00 | 3,855.00 | 3,860.00 | 2,835.44 | 48,098 |
| 2021-11-08 | 3,835.00 | 3,925.00 | 3,835.00 | 3,895.00 | 2,861.15 | 72,610 |
| 2021-11-05 | 3,920.00 | 4,030.00 | 3,865.00 | 3,950.00 | 2,901.56 | 66,754 |
| 2021-11-04 | 3,980.00 | 4,000.00 | 3,860.00 | 3,920.00 | 2,879.52 | 67,758 |
| 2021-11-03 | 4,050.00 | 4,060.00 | 3,940.00 | 3,960.00 | 2,908.90 | 62,136 |
| 2021-11-02 | 3,950.00 | 4,080.00 | 3,940.00 | 4,030.00 | 2,960.32 | 76,924 |
| 2021-11-01 | 3,900.00 | 4,170.00 | 3,900.00 | 3,960.00 | 2,908.90 | 57,337 |
| 2021-10-29 | 4,050.00 | 4,085.00 | 3,935.00 | 3,935.00 | 2,890.54 | 84,283 |
| 2021-10-28 | 4,055.00 | 4,095.00 | 4,010.00 | 4,050.00 | 2,975.01 | 45,419 |
| 2021-10-27 | 4,100.00 | 4,100.00 | 4,050.00 | 4,050.00 | 2,975.01 | 42,793 |
| 2021-10-26 | 4,095.00 | 4,150.00 | 4,060.00 | 4,095.00 | 3,008.07 | 50,215 |
| 2021-10-25 | 4,050.00 | 4,135.00 | 4,015.00 | 4,095.00 | 3,008.07 | 70,509 |
| 2021-10-22 | 4,055.00 | 4,105.00 | 4,040.00 | 4,050.00 | 2,975.01 | 39,817 |
| 2021-10-21 | 4,100.00 | 4,110.00 | 4,030.00 | 4,055.00 | 2,978.69 | 66,194 |
| 2021-10-20 | 4,075.00 | 4,185.00 | 4,055.00 | 4,065.00 | 2,986.03 | 72,401 |
| 2021-10-19 | 4,075.00 | 4,105.00 | 4,020.00 | 4,075.00 | 2,993.38 | 47,473 |
| 2021-10-18 | 4,125.00 | 4,125.00 | 3,980.00 | 4,075.00 | 2,993.38 | 222,796 |
| 2021-10-15 | 4,180.00 | 4,200.00 | 4,080.00 | 4,080.00 | 2,997.05 | 132,141 |
| 2021-10-14 | 4,165.00 | 4,215.00 | 4,145.00 | 4,160.00 | 3,055.82 | 63,511 |
← NewerPage 21 of 21 · 1,228 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 119.9999 KRW |
| 2021-12-29 | 99.9999 KRW |
| 2020-12-29 | 74.9999 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.