Nuvotec Co. Ltd. (KOSDAQ:060260)
South Korea · Delayed Price · Currency is KRW 1,594.00
+14.00 (0.89%)
At close: Sep 19, 2025
Nuvotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,580.00 | 1,670.00 | 1,555.00 | 1,594.00 | 1,594.00 | 0.89% | 337,768 |
| Sep 18, 2025 | 1,547.00 | 1,596.00 | 1,540.00 | 1,580.00 | 1,580.00 | 2.13% | 118,389 |
| Sep 17, 2025 | 1,565.00 | 1,582.00 | 1,530.00 | 1,547.00 | 1,547.00 | -1.09% | 72,132 |
| Sep 16, 2025 | 1,598.00 | 1,602.00 | 1,516.00 | 1,564.00 | 1,564.00 | -2.13% | 163,996 |
| Sep 15, 2025 | 1,605.00 | 1,627.00 | 1,580.00 | 1,598.00 | 1,598.00 | -0.44% | 46,845 |
| Sep 12, 2025 | 1,580.00 | 1,610.00 | 1,570.00 | 1,605.00 | 1,605.00 | 1.58% | 116,472 |
| Sep 11, 2025 | 1,579.00 | 1,594.00 | 1,570.00 | 1,580.00 | 1,580.00 | 0.06% | 109,210 |
| Sep 10, 2025 | 1,565.00 | 1,579.00 | 1,560.00 | 1,579.00 | 1,579.00 | 0.77% | 41,014 |
| Sep 9, 2025 | 1,579.00 | 1,587.00 | 1,560.00 | 1,567.00 | 1,567.00 | -0.76% | 90,301 |
| Sep 8, 2025 | 1,567.00 | 1,595.00 | 1,561.00 | 1,579.00 | 1,579.00 | 0.77% | 103,062 |
| Sep 5, 2025 | 1,575.00 | 1,590.00 | 1,557.00 | 1,567.00 | 1,567.00 | -1.01% | 134,773 |
| Sep 4, 2025 | 1,572.00 | 1,595.00 | 1,552.00 | 1,583.00 | 1,583.00 | 0.70% | 102,498 |
| Sep 3, 2025 | 1,577.00 | 1,585.00 | 1,529.00 | 1,572.00 | 1,572.00 | - | 74,529 |
| Sep 2, 2025 | 1,513.00 | 1,585.00 | 1,513.00 | 1,572.00 | 1,572.00 | 3.97% | 198,515 |
| Sep 1, 2025 | 1,598.00 | 1,757.00 | 1,502.00 | 1,512.00 | 1,512.00 | -3.08% | 886,872 |
| Aug 29, 2025 | 1,529.00 | 1,576.00 | 1,527.00 | 1,560.00 | 1,560.00 | 2.16% | 62,044 |
| Aug 28, 2025 | 1,562.00 | 1,575.00 | 1,526.00 | 1,527.00 | 1,527.00 | -3.05% | 116,488 |
| Aug 27, 2025 | 1,598.00 | 1,609.00 | 1,570.00 | 1,575.00 | 1,575.00 | -1.44% | 110,849 |
| Aug 26, 2025 | 1,584.00 | 1,604.00 | 1,575.00 | 1,598.00 | 1,598.00 | 0.88% | 71,331 |
| Aug 25, 2025 | 1,609.00 | 1,629.00 | 1,570.00 | 1,584.00 | 1,584.00 | -1.55% | 138,203 |
| Aug 22, 2025 | 1,584.00 | 1,627.00 | 1,584.00 | 1,609.00 | 1,609.00 | 1.71% | 134,747 |
| Aug 21, 2025 | 1,543.00 | 1,627.00 | 1,543.00 | 1,582.00 | 1,582.00 | 1.54% | 192,773 |
| Aug 20, 2025 | 1,501.00 | 1,558.00 | 1,477.00 | 1,558.00 | 1,558.00 | 2.37% | 228,090 |
| Aug 19, 2025 | 1,514.00 | 1,554.00 | 1,511.00 | 1,522.00 | 1,522.00 | 0.46% | 169,543 |
| Aug 18, 2025 | 1,556.00 | 1,595.00 | 1,514.00 | 1,515.00 | 1,515.00 | -4.54% | 709,171 |
| Aug 14, 2025 | 1,598.00 | 1,958.00 | 1,484.00 | 1,587.00 | 1,587.00 | -0.50% | 9,468,719 |
| Aug 13, 2025 | 1,551.00 | 1,643.00 | 1,542.00 | 1,595.00 | 1,595.00 | 2.97% | 422,355 |
| Aug 12, 2025 | 1,520.00 | 1,570.00 | 1,519.00 | 1,549.00 | 1,549.00 | 1.91% | 104,520 |
| Aug 11, 2025 | 1,521.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,520.00 | 0.66% | 123,985 |
| Aug 8, 2025 | 1,504.00 | 1,529.00 | 1,485.00 | 1,510.00 | 1,510.00 | 0.60% | 78,190 |
| Aug 7, 2025 | 1,530.00 | 1,531.00 | 1,497.00 | 1,501.00 | 1,501.00 | -1.90% | 118,452 |
| Aug 6, 2025 | 1,543.00 | 1,548.00 | 1,522.00 | 1,530.00 | 1,530.00 | -0.52% | 136,828 |
| Aug 5, 2025 | 1,538.00 | 1,574.00 | 1,536.00 | 1,538.00 | 1,538.00 | 0.13% | 92,945 |
| Aug 4, 2025 | 1,535.00 | 1,595.00 | 1,520.00 | 1,536.00 | 1,536.00 | 0.66% | 132,589 |
| Aug 1, 2025 | 1,568.00 | 1,568.00 | 1,520.00 | 1,526.00 | 1,526.00 | -1.80% | 117,953 |
| Jul 31, 2025 | 1,541.00 | 1,586.00 | 1,541.00 | 1,554.00 | 1,554.00 | 0.91% | 70,625 |
| Jul 30, 2025 | 1,559.00 | 1,559.00 | 1,515.00 | 1,540.00 | 1,540.00 | -1.47% | 153,138 |
| Jul 29, 2025 | 1,510.00 | 1,627.00 | 1,503.00 | 1,563.00 | 1,563.00 | 3.51% | 340,479 |
| Jul 28, 2025 | 1,530.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.50% | 122,558 |
| Jul 25, 2025 | 1,537.00 | 1,574.00 | 1,530.00 | 1,533.00 | 1,533.00 | -1.22% | 143,689 |
| Jul 24, 2025 | 1,579.00 | 1,580.00 | 1,536.00 | 1,552.00 | 1,552.00 | -1.15% | 211,929 |
| Jul 23, 2025 | 1,601.00 | 1,610.00 | 1,568.00 | 1,570.00 | 1,570.00 | -1.94% | 244,759 |
| Jul 22, 2025 | 1,644.00 | 1,667.00 | 1,590.00 | 1,601.00 | 1,601.00 | -3.03% | 435,508 |
| Jul 21, 2025 | 1,770.00 | 1,838.00 | 1,644.00 | 1,651.00 | 1,651.00 | -5.66% | 1,044,819 |
| Jul 18, 2025 | 1,900.00 | 2,160.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.23% | 6,319,435 |
| Jul 17, 2025 | 1,789.00 | 1,850.00 | 1,690.00 | 1,754.00 | 1,754.00 | 4.09% | 2,174,697 |
| Jul 16, 2025 | 1,610.00 | 1,687.00 | 1,571.00 | 1,685.00 | 1,685.00 | 5.31% | 257,892 |
| Jul 15, 2025 | 1,611.00 | 1,636.00 | 1,581.00 | 1,600.00 | 1,600.00 | -1.23% | 80,899 |
| Jul 14, 2025 | 1,616.00 | 1,634.00 | 1,580.00 | 1,620.00 | 1,620.00 | 0.25% | 128,345 |
| Jul 11, 2025 | 1,575.00 | 1,650.00 | 1,575.00 | 1,616.00 | 1,616.00 | 2.60% | 221,758 |