Nuvotec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1,073.00 | 1,078.00 | 1,052.00 | 1,075.00 | 1,075.00 | 98,834 |
| 2026-01-23 | 1,049.00 | 1,075.00 | 1,041.00 | 1,073.00 | 1,073.00 | 107,683 |
| 2026-01-22 | 1,064.00 | 1,064.00 | 1,048.00 | 1,055.00 | 1,055.00 | 56,451 |
| 2026-01-21 | 1,075.00 | 1,085.00 | 1,057.00 | 1,064.00 | 1,064.00 | 83,159 |
| 2026-01-20 | 1,054.00 | 1,089.00 | 1,054.00 | 1,075.00 | 1,075.00 | 254,175 |
| 2026-01-19 | 1,101.00 | 1,121.00 | 1,052.00 | 1,054.00 | 1,054.00 | 114,431 |
| 2026-01-16 | 1,114.00 | 1,120.00 | 1,052.00 | 1,101.00 | 1,101.00 | 72,490 |
| 2026-01-15 | 1,110.00 | 1,120.00 | 1,105.00 | 1,114.00 | 1,114.00 | 45,451 |
| 2026-01-14 | 1,112.00 | 1,146.00 | 1,110.00 | 1,113.00 | 1,113.00 | 66,396 |
| 2026-01-13 | 1,134.00 | 1,140.00 | 1,110.00 | 1,112.00 | 1,112.00 | 43,743 |
| 2026-01-12 | 1,118.00 | 1,145.00 | 1,115.00 | 1,134.00 | 1,134.00 | 78,079 |
| 2026-01-09 | 1,123.00 | 1,133.00 | 1,115.00 | 1,117.00 | 1,117.00 | 57,010 |
| 2026-01-08 | 1,150.00 | 1,160.00 | 1,117.00 | 1,123.00 | 1,123.00 | 106,719 |
| 2026-01-07 | 1,167.00 | 1,199.00 | 1,153.00 | 1,153.00 | 1,153.00 | 89,342 |
| 2026-01-06 | 1,164.00 | 1,174.00 | 1,162.00 | 1,167.00 | 1,167.00 | 135,006 |
| 2026-01-05 | 1,189.00 | 1,201.00 | 1,160.00 | 1,162.00 | 1,162.00 | 103,489 |
| 2026-01-02 | 1,191.00 | 1,197.00 | 1,182.00 | 1,189.00 | 1,189.00 | 31,720 |
| 2025-12-30 | 1,196.00 | 1,203.00 | 1,188.00 | 1,191.00 | 1,191.00 | 36,435 |
| 2025-12-29 | 1,206.00 | 1,207.00 | 1,195.00 | 1,196.00 | 1,196.00 | 24,133 |
| 2025-12-26 | 1,201.00 | 1,223.00 | 1,199.00 | 1,201.00 | 1,191.00 | 42,274 |
| 2025-12-24 | 1,206.00 | 1,218.00 | 1,195.00 | 1,201.00 | 1,191.00 | 22,244 |
| 2025-12-23 | 1,206.00 | 1,228.00 | 1,206.00 | 1,206.00 | 1,195.96 | 21,867 |
| 2025-12-22 | 1,205.00 | 1,218.00 | 1,205.00 | 1,205.00 | 1,194.97 | 47,288 |
| 2025-12-19 | 1,200.00 | 1,213.00 | 1,198.00 | 1,205.00 | 1,194.97 | 61,451 |
| 2025-12-18 | 1,239.00 | 1,239.00 | 1,200.00 | 1,200.00 | 1,190.01 | 85,908 |
| 2025-12-17 | 1,240.00 | 1,249.00 | 1,237.00 | 1,237.00 | 1,226.70 | 24,663 |
| 2025-12-16 | 1,241.00 | 1,252.00 | 1,230.00 | 1,240.00 | 1,229.68 | 29,885 |
| 2025-12-15 | 1,241.00 | 1,254.00 | 1,238.00 | 1,252.00 | 1,241.58 | 38,953 |
| 2025-12-12 | 1,241.00 | 1,257.00 | 1,240.00 | 1,251.00 | 1,240.58 | 32,292 |
| 2025-12-11 | 1,240.00 | 1,258.00 | 1,240.00 | 1,241.00 | 1,230.67 | 57,644 |
| 2025-12-10 | 1,241.00 | 1,250.00 | 1,240.00 | 1,242.00 | 1,231.66 | 26,427 |
| 2025-12-09 | 1,252.00 | 1,255.00 | 1,233.00 | 1,250.00 | 1,239.59 | 20,604 |
| 2025-12-08 | 1,255.00 | 1,257.00 | 1,237.00 | 1,256.00 | 1,245.54 | 59,936 |
| 2025-12-05 | 1,252.00 | 1,260.00 | 1,245.00 | 1,257.00 | 1,246.53 | 60,238 |
| 2025-12-04 | 1,252.00 | 1,259.00 | 1,244.00 | 1,252.00 | 1,241.58 | 35,899 |
| 2025-12-03 | 1,251.00 | 1,267.00 | 1,251.00 | 1,256.00 | 1,245.54 | 36,416 |
| 2025-12-02 | 1,250.00 | 1,263.00 | 1,250.00 | 1,255.00 | 1,244.55 | 54,244 |
| 2025-12-01 | 1,242.00 | 1,265.00 | 1,241.00 | 1,250.00 | 1,239.59 | 51,284 |
| 2025-11-28 | 1,254.00 | 1,264.00 | 1,237.00 | 1,241.00 | 1,230.67 | 51,046 |
| 2025-11-27 | 1,245.00 | 1,270.00 | 1,245.00 | 1,254.00 | 1,243.56 | 17,435 |
| 2025-11-26 | 1,240.00 | 1,270.00 | 1,237.00 | 1,245.00 | 1,234.63 | 16,884 |
| 2025-11-25 | 1,249.00 | 1,275.00 | 1,235.00 | 1,240.00 | 1,229.68 | 17,606 |
| 2025-11-24 | 1,230.00 | 1,253.00 | 1,201.00 | 1,237.00 | 1,226.70 | 57,343 |
| 2025-11-21 | 1,251.00 | 1,305.00 | 1,243.00 | 1,253.00 | 1,242.57 | 86,815 |
| 2025-11-20 | 1,253.00 | 1,258.00 | 1,228.00 | 1,251.00 | 1,240.58 | 53,587 |
| 2025-11-19 | 1,192.00 | 1,311.00 | 1,190.00 | 1,253.00 | 1,242.57 | 127,146 |
| 2025-11-18 | 1,229.00 | 1,235.00 | 1,190.00 | 1,192.00 | 1,182.07 | 80,001 |
| 2025-11-17 | 1,268.00 | 1,271.00 | 1,226.00 | 1,229.00 | 1,218.77 | 59,855 |
| 2025-11-14 | 1,268.00 | 1,285.00 | 1,261.00 | 1,268.00 | 1,257.44 | 50,296 |
| 2025-11-13 | 1,261.00 | 1,288.00 | 1,260.00 | 1,268.00 | 1,257.44 | 34,012 |
| 2025-11-12 | 1,269.00 | 1,273.00 | 1,243.00 | 1,261.00 | 1,250.50 | 51,693 |
| 2025-11-11 | 1,258.00 | 1,288.00 | 1,245.00 | 1,263.00 | 1,252.48 | 64,537 |
| 2025-11-10 | 1,259.00 | 1,274.00 | 1,251.00 | 1,257.00 | 1,246.53 | 23,006 |
| 2025-11-07 | 1,285.00 | 1,285.00 | 1,243.00 | 1,259.00 | 1,248.52 | 28,994 |
| 2025-11-06 | 1,265.00 | 1,305.00 | 1,253.00 | 1,285.00 | 1,274.30 | 48,764 |
| 2025-11-05 | 1,287.00 | 1,287.00 | 1,246.00 | 1,272.00 | 1,261.41 | 58,910 |
| 2025-11-04 | 1,271.00 | 1,298.00 | 1,271.00 | 1,287.00 | 1,276.28 | 36,734 |
| 2025-11-03 | 1,328.00 | 1,340.00 | 1,271.00 | 1,271.00 | 1,260.42 | 125,217 |
| 2025-10-31 | 1,347.00 | 1,350.00 | 1,308.00 | 1,328.00 | 1,316.94 | 59,995 |
| 2025-10-30 | 1,345.00 | 1,360.00 | 1,333.00 | 1,333.00 | 1,321.90 | 34,145 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.