NOVAREX Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 9,910.00 | 9,990.00 | 9,550.00 | 9,580.00 | 9,198.47 | 88,083 |
| 2024-07-29 | 9,890.00 | 10,050.00 | 9,890.00 | 10,000.00 | 9,601.74 | 32,124 |
| 2024-07-26 | 9,810.00 | 9,990.00 | 9,790.00 | 9,990.00 | 9,592.14 | 31,516 |
| 2024-07-25 | 9,950.00 | 10,110.00 | 9,770.00 | 9,790.00 | 9,400.11 | 74,293 |
| 2024-07-24 | 9,900.00 | 10,160.00 | 9,840.00 | 10,110.00 | 9,707.36 | 63,725 |
| 2024-07-23 | 9,910.00 | 10,020.00 | 9,800.00 | 9,900.00 | 9,505.72 | 98,384 |
| 2024-07-22 | 10,010.00 | 10,100.00 | 9,800.00 | 9,850.00 | 9,457.72 | 155,257 |
| 2024-07-19 | 10,100.00 | 10,250.00 | 10,030.00 | 10,140.00 | 9,736.17 | 94,665 |
| 2024-07-18 | 10,070.00 | 10,290.00 | 9,750.00 | 10,250.00 | 9,841.79 | 163,088 |
| 2024-07-17 | 10,110.00 | 10,350.00 | 10,100.00 | 10,120.00 | 9,716.96 | 74,858 |
| 2024-07-16 | 10,130.00 | 10,280.00 | 10,070.00 | 10,100.00 | 9,697.76 | 74,949 |
| 2024-07-15 | 10,420.00 | 10,470.00 | 10,050.00 | 10,120.00 | 9,716.96 | 218,027 |
| 2024-07-12 | 10,850.00 | 10,990.00 | 10,410.00 | 10,420.00 | 10,005.02 | 205,019 |
| 2024-07-11 | 11,000.00 | 11,000.00 | 10,660.00 | 10,840.00 | 10,408.29 | 143,012 |
| 2024-07-10 | 10,530.00 | 10,990.00 | 10,530.00 | 10,950.00 | 10,513.91 | 212,810 |
| 2024-07-09 | 10,820.00 | 10,940.00 | 10,430.00 | 10,520.00 | 10,101.03 | 250,689 |
| 2024-07-08 | 10,870.00 | 11,070.00 | 10,690.00 | 10,830.00 | 10,398.69 | 168,069 |
| 2024-07-05 | 10,400.00 | 11,000.00 | 10,360.00 | 10,800.00 | 10,369.88 | 319,954 |
| 2024-07-04 | 10,480.00 | 10,550.00 | 10,210.00 | 10,490.00 | 10,072.23 | 178,552 |
| 2024-07-03 | 10,870.00 | 10,870.00 | 10,250.00 | 10,480.00 | 10,062.63 | 351,517 |
| 2024-07-02 | 11,390.00 | 11,390.00 | 10,630.00 | 10,870.00 | 10,437.09 | 483,322 |
| 2024-07-01 | 10,910.00 | 11,770.00 | 10,910.00 | 11,320.00 | 10,869.17 | 1,878,345 |
| 2024-06-28 | 10,720.00 | 10,830.00 | 10,530.00 | 10,560.00 | 10,139.44 | 112,627 |
| 2024-06-27 | 10,870.00 | 11,130.00 | 10,500.00 | 10,570.00 | 10,149.04 | 283,288 |
| 2024-06-26 | 11,080.00 | 11,300.00 | 10,800.00 | 10,870.00 | 10,437.09 | 325,973 |
| 2024-06-25 | 11,330.00 | 11,640.00 | 10,800.00 | 11,050.00 | 10,609.92 | 1,027,029 |
| 2024-06-24 | 10,400.00 | 11,430.00 | 10,220.00 | 11,110.00 | 10,667.54 | 2,854,286 |
| 2024-06-21 | 9,860.00 | 10,240.00 | 9,820.00 | 10,090.00 | 9,688.16 | 204,387 |
| 2024-06-20 | 10,030.00 | 10,130.00 | 9,790.00 | 9,800.00 | 9,409.71 | 100,919 |
| 2024-06-19 | 10,000.00 | 10,220.00 | 9,880.00 | 10,130.00 | 9,726.56 | 155,665 |
| 2024-06-18 | 10,010.00 | 10,400.00 | 9,780.00 | 10,220.00 | 9,812.98 | 316,625 |
| 2024-06-17 | 9,370.00 | 10,180.00 | 9,370.00 | 9,990.00 | 9,592.14 | 260,868 |
| 2024-06-14 | 9,530.00 | 9,600.00 | 9,410.00 | 9,450.00 | 9,073.65 | 46,809 |
| 2024-06-13 | 9,400.00 | 9,590.00 | 9,370.00 | 9,530.00 | 9,150.46 | 44,535 |
| 2024-06-12 | 9,520.00 | 9,620.00 | 9,410.00 | 9,420.00 | 9,044.84 | 45,716 |
| 2024-06-11 | 9,490.00 | 9,590.00 | 9,410.00 | 9,560.00 | 9,179.27 | 44,386 |
| 2024-06-10 | 9,480.00 | 9,610.00 | 9,440.00 | 9,490.00 | 9,112.05 | 34,825 |
| 2024-06-07 | 9,510.00 | 9,640.00 | 9,450.00 | 9,530.00 | 9,150.46 | 67,095 |
| 2024-06-05 | 9,650.00 | 9,790.00 | 9,470.00 | 9,540.00 | 9,160.06 | 59,383 |
| 2024-06-04 | 9,800.00 | 9,880.00 | 9,590.00 | 9,650.00 | 9,265.68 | 104,500 |
| 2024-06-03 | 9,870.00 | 10,260.00 | 9,710.00 | 9,710.00 | 9,323.29 | 216,644 |
| 2024-05-31 | 9,650.00 | 9,890.00 | 9,600.00 | 9,760.00 | 9,371.30 | 163,328 |
| 2024-05-30 | 9,280.00 | 9,950.00 | 9,190.00 | 9,750.00 | 9,361.70 | 346,673 |
| 2024-05-29 | 9,000.00 | 9,380.00 | 8,930.00 | 9,280.00 | 8,910.42 | 135,286 |
| 2024-05-28 | 8,840.00 | 9,120.00 | 8,840.00 | 8,970.00 | 8,612.76 | 93,394 |
| 2024-05-27 | 8,900.00 | 9,030.00 | 8,840.00 | 8,920.00 | 8,564.75 | 68,560 |
| 2024-05-24 | 9,050.00 | 9,060.00 | 8,890.00 | 8,890.00 | 8,535.95 | 113,414 |
| 2024-05-23 | 9,000.00 | 9,150.00 | 8,950.00 | 9,070.00 | 8,708.78 | 104,541 |
| 2024-05-22 | 9,180.00 | 9,380.00 | 9,080.00 | 9,080.00 | 8,718.38 | 74,775 |
| 2024-05-21 | 9,350.00 | 9,390.00 | 9,050.00 | 9,180.00 | 8,814.40 | 147,873 |
| 2024-05-20 | 9,540.00 | 9,620.00 | 9,380.00 | 9,390.00 | 9,016.04 | 103,222 |
| 2024-05-17 | 9,410.00 | 9,680.00 | 9,360.00 | 9,490.00 | 9,112.05 | 152,665 |
| 2024-05-16 | 10,120.00 | 10,120.00 | 9,430.00 | 9,460.00 | 9,083.25 | 656,153 |
| 2024-05-14 | 10,310.00 | 10,500.00 | 10,280.00 | 10,300.00 | 9,889.79 | 176,968 |
| 2024-05-13 | 10,270.00 | 10,310.00 | 10,100.00 | 10,260.00 | 9,851.39 | 64,897 |
| 2024-05-10 | 10,100.00 | 10,370.00 | 10,070.00 | 10,180.00 | 9,774.57 | 117,668 |
| 2024-05-09 | 10,170.00 | 10,260.00 | 9,990.00 | 10,100.00 | 9,697.76 | 110,555 |
| 2024-05-08 | 10,180.00 | 10,310.00 | 10,010.00 | 10,150.00 | 9,745.77 | 103,266 |
| 2024-05-07 | 10,380.00 | 10,440.00 | 10,150.00 | 10,260.00 | 9,851.39 | 146,081 |
| 2024-05-03 | 10,270.00 | 10,410.00 | 10,200.00 | 10,380.00 | 9,966.61 | 95,934 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.