NOVAREX Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	39,500.00	40,300.00	39,100.00	40,000.00	18,241.92	76,170
2022-02-22	39,900.00	40,500.00	38,900.00	38,900.00	17,740.27	71,254
2022-02-21	39,550.00	40,650.00	39,000.00	40,100.00	18,287.53	88,160
2022-02-18	39,650.00	41,450.00	38,750.00	39,800.00	18,150.71	187,814
2022-02-17	38,500.00	40,700.00	38,400.00	39,950.00	18,219.12	182,202
2022-02-16	38,100.00	38,400.00	37,800.00	38,350.00	17,489.44	20,284
2022-02-15	38,700.00	38,900.00	37,450.00	37,600.00	17,147.41	21,598
2022-02-14	38,400.00	38,900.00	37,550.00	38,700.00	17,649.06	33,568
2022-02-11	38,000.00	39,550.00	37,750.00	38,900.00	17,740.27	64,188
2022-02-10	37,900.00	38,800.00	37,750.00	38,150.00	17,398.23	40,449
2022-02-09	37,250.00	37,700.00	37,200.00	37,700.00	17,193.01	21,923
2022-02-08	37,200.00	37,800.00	36,800.00	37,250.00	16,987.79	16,672
2022-02-07	39,100.00	39,100.00	36,950.00	37,150.00	16,942.18	64,652
2022-02-04	37,900.00	38,500.00	37,600.00	38,400.00	17,512.24	27,825
2022-02-03	38,200.00	38,600.00	36,800.00	37,800.00	17,238.62	69,962
2022-01-28	37,250.00	37,850.00	35,500.00	37,800.00	17,238.62	92,083
2022-01-27	38,600.00	38,600.00	36,500.00	36,700.00	16,736.96	67,233
2022-01-26	38,050.00	38,700.00	37,600.00	38,000.00	17,329.82	85,070
2022-01-25	38,000.00	38,850.00	37,600.00	38,350.00	17,489.44	60,099
2022-01-24	38,100.00	38,750.00	37,200.00	38,000.00	17,329.82	85,389
2022-01-21	40,000.00	40,050.00	38,350.00	38,350.00	17,489.44	63,107
2022-01-20	37,450.00	41,000.00	37,450.00	39,900.00	18,196.32	261,868
2022-01-19	37,100.00	37,700.00	36,950.00	37,000.00	16,873.78	20,063
2022-01-18	37,800.00	38,000.00	36,850.00	37,750.00	17,215.81	35,329
2022-01-17	37,000.00	38,400.00	36,650.00	37,650.00	17,170.21	44,203
2022-01-14	38,000.00	38,350.00	37,000.00	37,000.00	16,873.78	69,644
2022-01-13	38,200.00	38,750.00	37,700.00	38,000.00	17,329.82	67,923
2022-01-12	37,900.00	38,050.00	37,250.00	37,800.00	17,238.62	38,168
2022-01-11	36,550.00	37,450.00	36,200.00	37,350.00	17,033.39	43,780
2022-01-10	36,100.00	36,550.00	35,550.00	36,550.00	16,668.56	35,182
2022-01-07	35,950.00	36,500.00	35,500.00	36,050.00	16,440.53	34,021
2022-01-06	36,700.00	37,050.00	35,800.00	35,950.00	16,394.93	55,115
2022-01-05	37,900.00	37,900.00	36,850.00	37,450.00	17,079.00	18,108
2022-01-04	37,700.00	38,200.00	37,300.00	38,100.00	17,375.43	32,486
2022-01-03	38,750.00	38,750.00	37,100.00	37,750.00	17,215.81	41,927
2021-12-30	36,950.00	38,700.00	36,950.00	38,450.00	17,535.05	56,943
2021-12-29	37,000.00	37,250.00	36,400.00	37,100.00	16,919.38	46,592
2021-12-28	35,500.00	36,700.00	35,250.00	36,650.00	16,577.35	115,793
2021-12-27	35,300.00	35,500.00	34,950.00	35,100.00	15,876.26	22,284
2021-12-24	35,300.00	35,500.00	35,000.00	35,300.00	15,966.72	30,137
2021-12-23	34,650.00	35,150.00	34,400.00	35,150.00	15,898.87	35,037
2021-12-22	35,550.00	35,550.00	34,700.00	34,750.00	15,717.95	27,537
2021-12-21	35,100.00	35,500.00	34,200.00	35,500.00	16,057.18	40,988
2021-12-20	34,800.00	35,400.00	34,350.00	35,100.00	15,876.26	42,521
2021-12-17	34,550.00	35,350.00	33,800.00	35,050.00	15,853.64	52,970
2021-12-16	35,150.00	35,900.00	34,000.00	34,500.00	15,604.87	70,476
2021-12-15	35,800.00	36,000.00	35,050.00	35,100.00	15,876.26	32,919
2021-12-14	35,600.00	36,350.00	35,050.00	35,800.00	16,192.88	23,494
2021-12-13	36,650.00	36,700.00	35,800.00	35,950.00	16,260.73	21,302
2021-12-10	36,750.00	37,000.00	36,300.00	36,650.00	16,577.35	13,733
2021-12-09	36,500.00	37,000.00	36,450.00	36,750.00	16,622.58	30,445
2021-12-08	37,500.00	37,500.00	36,200.00	36,500.00	16,509.50	78,078
2021-12-07	35,750.00	37,400.00	35,750.00	37,050.00	16,758.27	298,801
2021-12-06	33,350.00	35,100.00	32,900.00	34,950.00	15,808.41	85,621
2021-12-03	32,650.00	33,550.00	32,600.00	33,500.00	15,152.55	57,919
2021-12-02	32,250.00	33,450.00	31,600.00	33,300.00	15,062.09	64,452
2021-12-01	31,850.00	32,400.00	31,250.00	32,300.00	14,609.78	72,780
2021-11-30	32,800.00	32,950.00	31,500.00	31,650.00	14,315.77	80,809
2021-11-29	32,450.00	33,650.00	32,100.00	32,500.00	14,700.24	51,641
2021-11-26	33,000.00	33,600.00	32,500.00	33,050.00	14,949.01	68,066

← NewerPage 20 of 21 · 1,223 trading daysOlder →

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.