NOVAREX Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 8,200.00 | 8,330.00 | 8,090.00 | 8,220.00 | 7,763.03 | 39,326 |
| 2023-08-04 | 8,290.00 | 8,290.00 | 8,110.00 | 8,160.00 | 7,706.37 | 16,002 |
| 2023-08-03 | 8,030.00 | 8,250.00 | 7,970.00 | 8,220.00 | 7,763.03 | 67,059 |
| 2023-08-02 | 8,220.00 | 8,260.00 | 8,000.00 | 8,120.00 | 7,668.59 | 75,616 |
| 2023-08-01 | 8,070.00 | 8,270.00 | 8,070.00 | 8,220.00 | 7,763.03 | 49,020 |
| 2023-07-31 | 8,270.00 | 8,270.00 | 8,020.00 | 8,120.00 | 7,668.59 | 28,701 |
| 2023-07-28 | 7,860.00 | 8,280.00 | 7,860.00 | 8,160.00 | 7,706.37 | 56,468 |
| 2023-07-27 | 7,690.00 | 7,990.00 | 7,680.00 | 7,990.00 | 7,545.82 | 41,131 |
| 2023-07-26 | 8,130.00 | 8,130.00 | 7,470.00 | 7,780.00 | 7,347.49 | 113,092 |
| 2023-07-25 | 7,880.00 | 7,990.00 | 7,740.00 | 7,850.00 | 7,413.60 | 44,056 |
| 2023-07-24 | 8,170.00 | 8,170.00 | 7,780.00 | 7,860.00 | 7,423.05 | 78,847 |
| 2023-07-21 | 8,110.00 | 8,220.00 | 8,080.00 | 8,170.00 | 7,715.81 | 26,753 |
| 2023-07-20 | 8,030.00 | 8,190.00 | 7,990.00 | 8,120.00 | 7,668.59 | 17,528 |
| 2023-07-19 | 8,210.00 | 8,290.00 | 7,660.00 | 8,110.00 | 7,659.15 | 47,656 |
| 2023-07-18 | 8,220.00 | 8,320.00 | 8,200.00 | 8,230.00 | 7,772.48 | 45,009 |
| 2023-07-17 | 8,300.00 | 8,330.00 | 8,170.00 | 8,240.00 | 7,781.92 | 52,576 |
| 2023-07-14 | 8,280.00 | 8,400.00 | 8,230.00 | 8,330.00 | 7,866.92 | 29,861 |
| 2023-07-13 | 8,390.00 | 8,400.00 | 8,230.00 | 8,320.00 | 7,857.47 | 47,877 |
| 2023-07-12 | 7,970.00 | 8,420.00 | 7,960.00 | 8,350.00 | 7,885.80 | 135,632 |
| 2023-07-11 | 7,850.00 | 8,000.00 | 7,830.00 | 7,990.00 | 7,545.82 | 48,035 |
| 2023-07-10 | 7,800.00 | 8,030.00 | 7,800.00 | 7,850.00 | 7,413.60 | 31,636 |
| 2023-07-07 | 7,810.00 | 7,960.00 | 7,800.00 | 7,850.00 | 7,413.60 | 31,660 |
| 2023-07-06 | 7,900.00 | 7,970.00 | 7,790.00 | 7,840.00 | 7,404.16 | 41,752 |
| 2023-07-05 | 7,980.00 | 8,080.00 | 7,880.00 | 7,960.00 | 7,517.49 | 53,113 |
| 2023-07-04 | 7,870.00 | 8,000.00 | 7,850.00 | 7,870.00 | 7,432.49 | 50,293 |
| 2023-07-03 | 7,870.00 | 8,030.00 | 7,860.00 | 7,890.00 | 7,451.38 | 46,721 |
| 2023-06-30 | 7,920.00 | 8,050.00 | 7,820.00 | 7,860.00 | 7,423.05 | 41,817 |
| 2023-06-29 | 8,040.00 | 8,120.00 | 7,890.00 | 7,920.00 | 7,479.71 | 63,705 |
| 2023-06-28 | 7,800.00 | 8,060.00 | 7,800.00 | 8,020.00 | 7,574.15 | 77,308 |
| 2023-06-27 | 7,890.00 | 7,900.00 | 7,720.00 | 7,780.00 | 7,347.49 | 67,474 |
| 2023-06-26 | 7,960.00 | 7,970.00 | 7,820.00 | 7,820.00 | 7,385.27 | 84,672 |
| 2023-06-23 | 8,040.00 | 8,070.00 | 7,940.00 | 7,970.00 | 7,526.93 | 56,021 |
| 2023-06-22 | 7,990.00 | 8,100.00 | 7,950.00 | 8,050.00 | 7,602.48 | 56,604 |
| 2023-06-21 | 8,020.00 | 8,210.00 | 8,000.00 | 8,020.00 | 7,574.15 | 55,645 |
| 2023-06-20 | 8,100.00 | 8,160.00 | 8,010.00 | 8,020.00 | 7,574.15 | 68,790 |
| 2023-06-19 | 8,190.00 | 8,200.00 | 8,070.00 | 8,100.00 | 7,649.70 | 57,093 |
| 2023-06-16 | 8,210.00 | 8,280.00 | 8,160.00 | 8,170.00 | 7,715.81 | 62,513 |
| 2023-06-15 | 8,350.00 | 8,400.00 | 8,170.00 | 8,280.00 | 7,819.70 | 78,857 |
| 2023-06-14 | 8,370.00 | 8,400.00 | 8,220.00 | 8,300.00 | 7,838.58 | 83,389 |
| 2023-06-13 | 8,440.00 | 8,480.00 | 8,320.00 | 8,370.00 | 7,904.69 | 107,612 |
| 2023-06-12 | 8,560.00 | 8,580.00 | 8,410.00 | 8,440.00 | 7,970.80 | 80,869 |
| 2023-06-09 | 8,580.00 | 8,610.00 | 8,530.00 | 8,540.00 | 8,065.24 | 34,660 |
| 2023-06-08 | 8,630.00 | 8,630.00 | 8,530.00 | 8,560.00 | 8,084.13 | 45,070 |
| 2023-06-07 | 8,740.00 | 8,740.00 | 8,600.00 | 8,630.00 | 8,150.24 | 39,066 |
| 2023-06-05 | 8,790.00 | 8,790.00 | 8,650.00 | 8,680.00 | 8,197.46 | 18,237 |
| 2023-06-02 | 8,570.00 | 8,800.00 | 8,530.00 | 8,730.00 | 8,244.68 | 80,197 |
| 2023-06-01 | 8,560.00 | 8,580.00 | 8,500.00 | 8,550.00 | 8,074.69 | 49,407 |
| 2023-05-31 | 8,620.00 | 8,620.00 | 8,510.00 | 8,560.00 | 8,084.13 | 57,137 |
| 2023-05-30 | 8,620.00 | 8,680.00 | 8,560.00 | 8,610.00 | 8,131.35 | 34,905 |
| 2023-05-26 | 8,760.00 | 8,770.00 | 8,590.00 | 8,600.00 | 8,121.91 | 79,707 |
| 2023-05-25 | 8,900.00 | 8,910.00 | 8,700.00 | 8,760.00 | 8,273.01 | 55,969 |
| 2023-05-24 | 8,810.00 | 8,900.00 | 8,790.00 | 8,900.00 | 8,405.23 | 39,940 |
| 2023-05-23 | 8,870.00 | 8,870.00 | 8,790.00 | 8,860.00 | 8,367.45 | 38,432 |
| 2023-05-22 | 8,840.00 | 8,880.00 | 8,770.00 | 8,850.00 | 8,358.01 | 69,223 |
| 2023-05-19 | 8,740.00 | 8,810.00 | 8,700.00 | 8,800.00 | 8,310.79 | 46,012 |
| 2023-05-18 | 8,820.00 | 8,890.00 | 8,690.00 | 8,740.00 | 8,254.12 | 52,194 |
| 2023-05-17 | 8,840.00 | 8,920.00 | 8,750.00 | 8,780.00 | 8,291.90 | 34,364 |
| 2023-05-16 | 9,120.00 | 9,140.00 | 8,780.00 | 8,850.00 | 8,358.01 | 83,089 |
| 2023-05-15 | 9,010.00 | 9,340.00 | 8,910.00 | 9,120.00 | 8,613.00 | 81,955 |
| 2023-05-12 | 8,990.00 | 9,100.00 | 8,860.00 | 8,950.00 | 8,452.45 | 50,449 |
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.