Pro Watchlist
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 Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 067570.KQ stock page

NVH Korea Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-282,430.002,480.002,425.002,480.002,186.6178,524
2024-10-252,490.002,490.002,410.002,440.002,151.34127,427
2024-10-242,500.002,520.002,440.002,490.002,195.4377,185
2024-10-232,470.002,515.002,435.002,500.002,204.2481,859
2024-10-222,530.002,550.002,450.002,460.002,168.98121,695
2024-10-212,545.002,555.002,525.002,550.002,248.3368,956
2024-10-182,575.002,575.002,500.002,555.002,252.7486,805
2024-10-172,600.002,600.002,545.002,575.002,270.3785,901
2024-10-162,545.002,585.002,530.002,575.002,270.3755,122
2024-10-152,555.002,580.002,510.002,545.002,243.92101,379
2024-10-142,645.002,645.002,550.002,565.002,261.55127,885
2024-10-112,620.002,630.002,570.002,610.002,301.23123,152
2024-10-102,570.002,615.002,570.002,615.002,305.64114,695
2024-10-082,580.002,605.002,580.002,580.002,274.7851,541
2024-10-072,565.002,610.002,565.002,600.002,292.4180,912
2024-10-042,605.002,605.002,570.002,570.002,265.9671,175
2024-10-022,540.002,600.002,525.002,585.002,279.1992,477
2024-09-302,610.002,610.002,550.002,570.002,265.96142,596
2024-09-272,560.002,610.002,540.002,605.002,296.8295,912
2024-09-262,535.002,590.002,530.002,570.002,265.9689,282
2024-09-252,570.002,700.002,530.002,545.002,243.92290,745
2024-09-242,540.002,545.002,495.002,520.002,221.8889,016
2024-09-232,465.002,550.002,465.002,545.002,243.9241,962
2024-09-202,550.002,550.002,495.002,525.002,226.2975,992
2024-09-192,520.002,525.002,470.002,525.002,226.2977,687
2024-09-132,500.002,560.002,475.002,495.002,199.8471,457
2024-09-122,460.002,505.002,445.002,495.002,199.8467,051
2024-09-112,475.002,505.002,430.002,460.002,168.9874,361
2024-09-102,505.002,510.002,450.002,495.002,199.8458,062
2024-09-092,405.002,505.002,370.002,505.002,208.6557,894
2024-09-062,465.002,490.002,410.002,440.002,151.34133,125
2024-09-052,500.002,525.002,455.002,485.002,191.02181,499
2024-09-042,535.002,590.002,480.002,510.002,213.06228,598
2024-09-032,565.002,665.002,565.002,615.002,305.64272,572
2024-09-022,610.002,615.002,565.002,565.002,261.5563,510
2024-08-302,570.002,640.002,570.002,610.002,301.2366,599
2024-08-292,550.002,630.002,550.002,580.002,274.7890,430
2024-08-282,575.002,610.002,555.002,590.002,283.60100,577
2024-08-272,565.002,615.002,560.002,595.002,288.0182,136
2024-08-262,570.002,615.002,510.002,595.002,288.01236,891
2024-08-232,565.002,615.002,560.002,565.002,261.55122,481
2024-08-222,610.002,615.002,545.002,600.002,292.41264,205
2024-08-212,615.002,650.002,540.002,610.002,301.23333,761
2024-08-202,650.002,835.002,580.002,655.002,340.911,350,003
2024-08-192,555.002,730.002,530.002,625.002,314.46898,469
2024-08-162,560.002,630.002,500.002,530.002,230.69489,522
2024-08-142,390.002,625.002,380.002,565.002,261.551,315,387
2024-08-132,405.002,405.002,325.002,390.002,107.2664,371
2024-08-122,325.002,475.002,325.002,415.002,129.30131,909
2024-08-092,330.002,375.002,325.002,375.002,094.0384,854
2024-08-082,360.002,365.002,295.002,325.002,049.95105,748
2024-08-072,335.002,380.002,285.002,365.002,085.2164,668
2024-08-062,340.002,350.002,250.002,340.002,063.17265,493
2024-08-052,380.002,380.002,035.002,350.002,071.99388,590
2024-08-022,425.002,425.002,325.002,400.002,116.07129,096
2024-08-012,390.002,440.002,390.002,435.002,146.9383,272
2024-07-312,360.002,395.002,335.002,390.002,107.2674,912
2024-07-302,355.002,360.002,310.002,360.002,080.8167,514
2024-07-292,335.002,360.002,325.002,355.002,076.4044,135
2024-07-262,370.002,400.002,235.002,335.002,058.76150,779
← NewerPage 9 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.