Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 067570.KQ stock page

NVH Korea Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-242,205.002,205.002,185.002,195.002,055.7827,752
2025-04-232,205.002,210.002,175.002,200.002,060.47107,963
2025-04-222,175.002,200.002,170.002,200.002,060.4749,284
2025-04-212,175.002,185.002,160.002,180.002,041.7325,108
2025-04-182,140.002,175.002,120.002,170.002,032.3773,728
2025-04-172,150.002,155.002,125.002,135.001,999.5921,996
2025-04-162,170.002,180.002,140.002,145.002,008.9537,857
2025-04-152,185.002,220.002,150.002,170.002,032.3776,292
2025-04-142,125.002,150.002,110.002,125.001,990.2234,616
2025-04-112,110.002,125.002,090.002,125.001,990.2254,420
2025-04-102,065.002,125.002,065.002,115.001,980.8669,777
2025-04-092,080.002,090.002,010.002,030.001,901.25142,597
2025-04-082,120.002,140.002,070.002,095.001,962.1295,267
2025-04-072,150.002,150.002,035.002,140.002,004.27219,794
2025-04-042,160.002,215.002,130.002,170.002,032.3756,577
2025-04-032,155.002,175.002,125.002,160.002,023.0031,590
2025-04-022,220.002,235.002,170.002,175.002,037.0532,682
2025-04-012,175.002,235.002,175.002,215.002,074.5148,528
2025-03-312,180.002,180.002,140.002,180.002,041.7383,829
2025-03-282,200.002,200.002,145.002,190.002,051.10147,001
2025-03-272,230.002,235.002,195.002,205.002,065.15159,428
2025-03-262,270.002,300.002,250.002,255.002,111.9888,444
2025-03-252,310.002,355.002,260.002,270.002,126.03290,843
2025-03-242,200.002,285.002,185.002,265.002,121.34179,577
2025-03-212,210.002,230.002,190.002,205.002,065.1565,764
2025-03-202,210.002,240.002,200.002,215.002,074.5173,767
2025-03-192,155.002,215.002,155.002,215.002,074.5160,155
2025-03-182,160.002,170.002,140.002,170.002,032.3762,097
2025-03-172,145.002,165.002,145.002,155.002,018.3239,170
2025-03-142,150.002,155.002,120.002,145.002,008.9592,235
2025-03-132,160.002,165.002,140.002,150.002,013.6445,991
2025-03-122,180.002,180.002,125.002,155.002,018.3288,734
2025-03-112,195.002,195.002,115.002,160.002,023.00101,410
2025-03-102,205.002,215.002,185.002,210.002,069.8338,849
2025-03-072,175.002,215.002,160.002,210.002,069.8345,427
2025-03-062,175.002,195.002,175.002,185.002,046.4232,470
2025-03-052,145.002,175.002,135.002,175.002,037.0552,620
2025-03-042,165.002,170.002,105.002,145.002,008.9540,251
2025-02-282,200.002,220.002,130.002,165.002,027.69214,488
2025-02-272,220.002,245.002,205.002,205.002,065.1556,718
2025-02-262,235.002,240.002,220.002,235.002,093.2549,741
2025-02-252,250.002,275.002,230.002,230.002,088.5652,864
2025-02-242,235.002,265.002,215.002,260.002,116.6651,137
2025-02-212,235.002,270.002,220.002,235.002,093.2557,159
2025-02-202,210.002,245.002,200.002,235.002,093.2536,866
2025-02-192,195.002,220.002,185.002,220.002,079.2042,313
2025-02-182,200.002,220.002,185.002,205.002,065.1540,669
2025-02-172,225.002,235.002,195.002,205.002,065.1543,015
2025-02-142,210.002,230.002,205.002,225.002,083.8834,543
2025-02-132,200.002,260.002,195.002,225.002,083.8856,759
2025-02-122,190.002,210.002,175.002,200.002,060.4732,907
2025-02-112,195.002,205.002,180.002,195.002,055.7843,131
2025-02-102,190.002,220.002,170.002,195.002,055.7845,643
2025-02-072,185.002,210.002,170.002,195.002,055.7888,552
2025-02-062,170.002,200.002,160.002,185.002,046.42119,929
2025-02-052,210.002,225.002,185.002,185.002,046.4248,201
2025-02-042,180.002,220.002,175.002,210.002,069.8368,218
2025-02-032,195.002,230.002,155.002,190.002,051.10225,174
2025-01-312,305.002,310.002,230.002,285.002,140.07104,254
2025-01-242,250.002,270.002,215.002,235.002,093.25116,448
← NewerPage 7 of 21 · 1,227 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.