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
2025-01-232,290.002,290.002,240.002,260.002,116.6687,230
2025-01-222,275.002,300.002,265.002,300.002,154.1251,542
2025-01-212,280.002,310.002,275.002,285.002,140.0753,232
2025-01-202,270.002,305.002,265.002,300.002,154.1253,520
2025-01-172,285.002,290.002,260.002,275.002,130.7153,147
2025-01-162,270.002,305.002,260.002,285.002,140.0754,857
2025-01-152,275.002,305.002,260.002,265.002,121.3462,934
2025-01-142,260.002,280.002,245.002,280.002,135.3965,104
2025-01-132,310.002,310.002,260.002,260.002,116.6695,104
2025-01-102,305.002,315.002,280.002,310.002,163.4965,486
2025-01-092,385.002,385.002,285.002,305.002,158.81192,384
2025-01-082,305.002,310.002,285.002,300.002,154.1274,235
2025-01-072,355.002,360.002,300.002,300.002,154.1295,208
2025-01-062,320.002,345.002,305.002,335.002,186.9078,775
2025-01-032,330.002,355.002,305.002,320.002,172.8589,692
2025-01-022,310.002,335.002,290.002,305.002,158.81114,552
2024-12-302,280.002,335.002,270.002,310.002,163.49111,398
2024-12-272,445.002,500.002,315.002,320.002,172.85553,666
2024-12-262,530.002,580.002,470.002,560.002,257.15500,108
2024-12-242,520.002,580.002,505.002,525.002,226.29523,606
2024-12-232,450.002,555.002,445.002,520.002,221.88295,271
2024-12-202,480.002,500.002,395.002,465.002,173.38549,752
2024-12-192,615.002,645.002,510.002,560.002,257.15625,110
2024-12-182,730.002,815.002,580.002,640.002,327.681,827,777
2024-12-173,040.003,150.002,580.002,615.002,305.647,091,026
2024-12-162,405.002,490.002,385.002,455.002,164.57429,428
2024-12-132,380.002,405.002,370.002,390.002,107.2646,610
2024-12-122,340.002,400.002,340.002,390.002,107.2695,603
2024-12-112,325.002,365.002,295.002,355.002,076.4084,893
2024-12-102,255.002,355.002,240.002,325.002,049.95196,122
2024-12-092,275.002,275.002,165.002,270.002,001.45173,074
2024-12-062,280.002,295.002,210.002,290.002,019.0984,423
2024-12-052,305.002,305.002,250.002,295.002,023.5063,797
2024-12-042,275.002,320.002,270.002,320.002,045.5472,564
2024-12-032,245.002,325.002,245.002,320.002,045.5469,650
2024-12-022,300.002,315.002,270.002,270.002,001.4569,305
2024-11-292,330.002,330.002,275.002,295.002,023.5080,349
2024-11-282,360.002,360.002,325.002,330.002,054.3676,481
2024-11-272,355.002,405.002,325.002,360.002,080.81104,065
2024-11-262,350.002,375.002,340.002,375.002,094.0356,530
2024-11-252,310.002,390.002,270.002,345.002,067.58121,235
2024-11-222,275.002,320.002,270.002,310.002,036.72116,277
2024-11-212,305.002,310.002,270.002,285.002,014.68110,702
2024-11-202,300.002,325.002,265.002,305.002,032.31125,863
2024-11-192,265.002,360.002,255.002,300.002,027.90106,062
2024-11-182,280.002,310.002,240.002,265.001,997.05127,441
2024-11-152,210.002,290.002,200.002,290.002,019.0998,227
2024-11-142,275.002,290.002,170.002,275.002,005.86226,447
2024-11-132,295.002,300.002,145.002,295.002,023.50205,699
2024-11-122,365.002,365.002,260.002,305.002,032.31239,475
2024-11-112,400.002,400.002,300.002,365.002,085.21220,366
2024-11-082,410.002,450.002,285.002,405.002,120.4872,620
2024-11-072,410.002,450.002,365.002,425.002,138.12157,095
2024-11-062,475.002,495.002,415.002,415.002,129.30103,396
2024-11-052,475.002,505.002,465.002,475.002,182.2077,795
2024-11-042,495.002,510.002,450.002,500.002,204.24109,060
2024-11-012,500.002,500.002,445.002,495.002,199.8461,016
2024-10-312,470.002,490.002,445.002,490.002,195.4355,337
2024-10-302,490.002,495.002,445.002,470.002,177.7983,336
2024-10-292,480.002,505.002,455.002,505.002,208.6535,592
← NewerPage 8 of 21 · 1,223 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.