NOVAREX Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 35,000.00 | 35,200.00 | 34,100.00 | 34,150.00 | 15,574.04 | 30,762 |
| 2022-05-20 | 35,800.00 | 35,800.00 | 33,200.00 | 34,150.00 | 15,574.04 | 170,753 |
| 2022-05-19 | 36,000.00 | 36,450.00 | 35,250.00 | 35,850.00 | 16,349.32 | 97,854 |
| 2022-05-18 | 37,700.00 | 37,850.00 | 36,000.00 | 36,900.00 | 16,828.17 | 122,699 |
| 2022-05-17 | 38,900.00 | 38,900.00 | 37,100.00 | 37,500.00 | 17,101.80 | 121,650 |
| 2022-05-16 | 38,850.00 | 39,650.00 | 38,400.00 | 39,350.00 | 17,945.49 | 36,784 |
| 2022-05-13 | 38,550.00 | 39,000.00 | 38,150.00 | 38,850.00 | 17,717.47 | 32,080 |
| 2022-05-12 | 38,000.00 | 39,200.00 | 37,850.00 | 38,350.00 | 17,489.44 | 34,788 |
| 2022-05-11 | 37,800.00 | 38,200.00 | 37,500.00 | 38,200.00 | 17,421.03 | 18,457 |
| 2022-05-10 | 37,600.00 | 38,000.00 | 37,200.00 | 37,600.00 | 17,147.41 | 36,096 |
| 2022-05-09 | 38,500.00 | 38,800.00 | 37,000.00 | 38,650.00 | 17,626.26 | 66,629 |
| 2022-05-06 | 38,950.00 | 39,400.00 | 38,500.00 | 38,600.00 | 17,603.45 | 16,459 |
| 2022-05-04 | 39,500.00 | 39,700.00 | 38,900.00 | 39,050.00 | 17,808.68 | 18,868 |
| 2022-05-03 | 39,800.00 | 39,900.00 | 39,300.00 | 39,500.00 | 18,013.90 | 8,447 |
| 2022-05-02 | 39,000.00 | 39,850.00 | 38,650.00 | 39,800.00 | 18,150.71 | 23,333 |
| 2022-04-29 | 38,500.00 | 39,200.00 | 38,350.00 | 39,100.00 | 17,831.48 | 19,251 |
| 2022-04-28 | 38,600.00 | 39,300.00 | 38,350.00 | 38,850.00 | 17,717.47 | 21,584 |
| 2022-04-27 | 38,200.00 | 39,300.00 | 38,100.00 | 38,700.00 | 17,649.06 | 16,186 |
| 2022-04-26 | 38,800.00 | 39,550.00 | 38,800.00 | 39,500.00 | 18,013.90 | 15,859 |
| 2022-04-25 | 39,400.00 | 39,650.00 | 38,750.00 | 38,750.00 | 17,671.86 | 25,049 |
| 2022-04-22 | 39,400.00 | 39,600.00 | 39,050.00 | 39,450.00 | 17,991.09 | 36,649 |
| 2022-04-21 | 39,000.00 | 40,000.00 | 39,000.00 | 39,300.00 | 17,922.69 | 34,637 |
| 2022-04-20 | 40,000.00 | 40,050.00 | 39,000.00 | 39,250.00 | 17,899.88 | 80,640 |
| 2022-04-19 | 40,700.00 | 40,700.00 | 39,350.00 | 39,950.00 | 18,219.12 | 57,372 |
| 2022-04-18 | 40,950.00 | 40,950.00 | 40,000.00 | 40,200.00 | 18,333.13 | 18,329 |
| 2022-04-15 | 40,600.00 | 41,000.00 | 40,000.00 | 40,950.00 | 18,675.17 | 20,661 |
| 2022-04-14 | 40,600.00 | 40,850.00 | 40,150.00 | 40,450.00 | 18,447.14 | 29,468 |
| 2022-04-13 | 39,650.00 | 40,650.00 | 39,650.00 | 40,600.00 | 18,515.55 | 28,390 |
| 2022-04-12 | 39,450.00 | 40,300.00 | 39,250.00 | 39,650.00 | 18,082.30 | 23,951 |
| 2022-04-11 | 39,900.00 | 40,250.00 | 39,550.00 | 39,900.00 | 18,196.32 | 16,410 |
| 2022-04-08 | 39,650.00 | 40,450.00 | 39,400.00 | 39,900.00 | 18,196.32 | 25,521 |
| 2022-04-07 | 39,950.00 | 40,400.00 | 39,100.00 | 39,600.00 | 18,059.50 | 53,843 |
| 2022-04-06 | 40,300.00 | 40,500.00 | 39,800.00 | 40,000.00 | 18,241.92 | 20,359 |
| 2022-04-05 | 40,200.00 | 40,600.00 | 40,100.00 | 40,400.00 | 18,424.34 | 17,412 |
| 2022-04-04 | 39,900.00 | 40,450.00 | 39,900.00 | 40,250.00 | 18,355.93 | 14,908 |
| 2022-04-01 | 40,400.00 | 40,500.00 | 39,800.00 | 40,000.00 | 18,241.92 | 45,409 |
| 2022-03-31 | 41,400.00 | 41,500.00 | 40,300.00 | 40,400.00 | 18,424.34 | 65,342 |
| 2022-03-30 | 39,950.00 | 41,400.00 | 39,250.00 | 41,400.00 | 18,880.39 | 71,823 |
| 2022-03-29 | 40,200.00 | 40,350.00 | 39,200.00 | 39,700.00 | 18,105.11 | 83,911 |
| 2022-03-28 | 41,300.00 | 41,300.00 | 40,100.00 | 40,200.00 | 18,333.13 | 111,146 |
| 2022-03-25 | 41,750.00 | 41,950.00 | 41,200.00 | 41,200.00 | 18,789.18 | 16,157 |
| 2022-03-24 | 40,700.00 | 41,850.00 | 40,650.00 | 41,750.00 | 19,040.01 | 36,088 |
| 2022-03-23 | 41,600.00 | 41,600.00 | 40,800.00 | 41,100.00 | 18,743.57 | 36,666 |
| 2022-03-22 | 41,000.00 | 41,550.00 | 40,800.00 | 41,250.00 | 18,811.98 | 22,682 |
| 2022-03-21 | 43,950.01 | 43,950.01 | 40,850.00 | 41,000.00 | 18,697.97 | 144,953 |
| 2022-03-18 | 41,750.00 | 42,000.00 | 41,350.00 | 41,850.00 | 19,085.61 | 21,457 |
| 2022-03-17 | 41,450.00 | 42,050.00 | 40,500.00 | 41,750.00 | 19,040.01 | 56,019 |
| 2022-03-16 | 41,250.00 | 41,750.00 | 40,300.00 | 41,050.00 | 18,720.77 | 44,149 |
| 2022-03-15 | 42,100.00 | 42,200.00 | 41,000.00 | 41,450.00 | 18,903.19 | 38,796 |
| 2022-03-14 | 42,700.00 | 42,700.00 | 41,750.00 | 42,100.00 | 19,199.62 | 34,311 |
| 2022-03-11 | 42,400.00 | 43,000.00 | 41,650.00 | 42,700.00 | 19,473.25 | 57,629 |
| 2022-03-10 | 42,300.00 | 42,550.00 | 41,200.00 | 42,400.00 | 19,336.44 | 86,211 |
| 2022-03-08 | 40,750.00 | 43,350.00 | 40,500.00 | 42,200.00 | 19,245.23 | 331,255 |
| 2022-03-07 | 39,850.00 | 42,100.00 | 39,350.00 | 41,500.00 | 18,925.99 | 145,508 |
| 2022-03-04 | 40,400.00 | 40,400.00 | 39,550.00 | 40,400.00 | 18,424.34 | 45,652 |
| 2022-03-03 | 39,500.00 | 40,600.00 | 39,300.00 | 40,400.00 | 18,424.34 | 57,262 |
| 2022-03-02 | 39,000.00 | 39,250.00 | 38,600.00 | 39,100.00 | 17,831.48 | 33,727 |
| 2022-02-28 | 39,200.00 | 39,300.00 | 38,500.00 | 39,050.00 | 17,808.68 | 30,541 |
| 2022-02-25 | 38,600.00 | 39,750.00 | 38,450.00 | 39,500.00 | 18,013.90 | 85,970 |
| 2022-02-24 | 39,750.00 | 40,000.00 | 37,550.00 | 38,500.00 | 17,557.85 | 106,026 |
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.