Nuvotec Co. Ltd. (KOSDAQ:060260)
South Korea · Delayed Price · Currency is KRW 1,257.00
+5.00 (0.40%)
At close: Dec 5, 2025
Nuvotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,252.00 | 1,259.00 | 1,244.00 | 1,252.00 | 1,252.00 | -0.32% | 35,899 |
| Dec 3, 2025 | 1,251.00 | 1,267.00 | 1,251.00 | 1,256.00 | 1,256.00 | 0.08% | 36,210 |
| Dec 2, 2025 | 1,250.00 | 1,263.00 | 1,250.00 | 1,255.00 | 1,255.00 | 0.40% | 54,233 |
| Dec 1, 2025 | 1,242.00 | 1,265.00 | 1,241.00 | 1,250.00 | 1,250.00 | 0.73% | 51,184 |
| Nov 28, 2025 | 1,254.00 | 1,264.00 | 1,237.00 | 1,241.00 | 1,241.00 | -1.04% | 51,046 |
| Nov 27, 2025 | 1,245.00 | 1,270.00 | 1,245.00 | 1,254.00 | 1,254.00 | 0.72% | 17,427 |
| Nov 26, 2025 | 1,240.00 | 1,270.00 | 1,237.00 | 1,245.00 | 1,245.00 | 0.40% | 16,883 |
| Nov 25, 2025 | 1,249.00 | 1,275.00 | 1,235.00 | 1,240.00 | 1,240.00 | 0.24% | 17,606 |
| Nov 24, 2025 | 1,230.00 | 1,253.00 | 1,201.00 | 1,237.00 | 1,237.00 | -1.28% | 57,343 |
| Nov 21, 2025 | 1,251.00 | 1,305.00 | 1,243.00 | 1,253.00 | 1,253.00 | 0.16% | 85,914 |
| Nov 20, 2025 | 1,253.00 | 1,258.00 | 1,228.00 | 1,251.00 | 1,251.00 | -0.16% | 53,587 |
| Nov 19, 2025 | 1,192.00 | 1,311.00 | 1,190.00 | 1,253.00 | 1,253.00 | 5.12% | 127,146 |
| Nov 18, 2025 | 1,229.00 | 1,235.00 | 1,190.00 | 1,192.00 | 1,192.00 | -3.01% | 80,001 |
| Nov 17, 2025 | 1,268.00 | 1,271.00 | 1,226.00 | 1,229.00 | 1,229.00 | -3.08% | 59,855 |
| Nov 14, 2025 | 1,268.00 | 1,285.00 | 1,261.00 | 1,268.00 | 1,268.00 | - | 50,296 |
| Nov 13, 2025 | 1,261.00 | 1,288.00 | 1,260.00 | 1,268.00 | 1,268.00 | 0.56% | 34,012 |
| Nov 12, 2025 | 1,269.00 | 1,273.00 | 1,243.00 | 1,261.00 | 1,261.00 | -0.16% | 51,693 |
| Nov 11, 2025 | 1,258.00 | 1,288.00 | 1,245.00 | 1,263.00 | 1,263.00 | 0.48% | 64,537 |
| Nov 10, 2025 | 1,259.00 | 1,274.00 | 1,251.00 | 1,257.00 | 1,257.00 | -0.16% | 23,006 |
| Nov 7, 2025 | 1,285.00 | 1,285.00 | 1,243.00 | 1,259.00 | 1,259.00 | -2.02% | 28,994 |
| Nov 6, 2025 | 1,265.00 | 1,305.00 | 1,253.00 | 1,285.00 | 1,285.00 | 1.02% | 48,764 |
| Nov 5, 2025 | 1,287.00 | 1,287.00 | 1,246.00 | 1,272.00 | 1,272.00 | -1.17% | 58,910 |
| Nov 4, 2025 | 1,271.00 | 1,298.00 | 1,271.00 | 1,287.00 | 1,287.00 | 1.26% | 36,734 |
| Nov 3, 2025 | 1,328.00 | 1,340.00 | 1,271.00 | 1,271.00 | 1,271.00 | -4.29% | 125,217 |
| Oct 31, 2025 | 1,347.00 | 1,350.00 | 1,308.00 | 1,328.00 | 1,328.00 | -0.38% | 59,995 |
| Oct 30, 2025 | 1,345.00 | 1,360.00 | 1,333.00 | 1,333.00 | 1,333.00 | -0.89% | 34,145 |
| Oct 29, 2025 | 1,383.00 | 1,384.00 | 1,330.00 | 1,345.00 | 1,345.00 | -2.75% | 93,647 |
| Oct 28, 2025 | 1,376.00 | 1,384.00 | 1,372.00 | 1,383.00 | 1,383.00 | 0.58% | 63,347 |
| Oct 27, 2025 | 1,372.00 | 1,422.00 | 1,370.00 | 1,375.00 | 1,375.00 | 0.36% | 53,030 |
| Oct 24, 2025 | 1,379.00 | 1,386.00 | 1,346.00 | 1,370.00 | 1,370.00 | -0.72% | 99,921 |
| Oct 23, 2025 | 1,380.00 | 1,394.00 | 1,367.00 | 1,380.00 | 1,380.00 | 0.29% | 88,284 |
| Oct 22, 2025 | 1,408.00 | 1,409.00 | 1,374.00 | 1,376.00 | 1,376.00 | -2.27% | 124,570 |
| Oct 21, 2025 | 1,413.00 | 1,447.00 | 1,395.00 | 1,408.00 | 1,408.00 | -0.28% | 143,907 |
| Oct 20, 2025 | 1,420.00 | 1,430.00 | 1,403.00 | 1,412.00 | 1,412.00 | 0.21% | 80,111 |
| Oct 17, 2025 | 1,460.00 | 1,477.00 | 1,406.00 | 1,409.00 | 1,409.00 | -2.69% | 96,015 |
| Oct 16, 2025 | 1,483.00 | 1,484.00 | 1,441.00 | 1,448.00 | 1,448.00 | -0.48% | 72,201 |
| Oct 15, 2025 | 1,451.00 | 1,474.00 | 1,451.00 | 1,455.00 | 1,455.00 | -0.07% | 36,191 |
| Oct 14, 2025 | 1,468.00 | 1,493.00 | 1,453.00 | 1,456.00 | 1,456.00 | 0.14% | 65,275 |
| Oct 13, 2025 | 1,493.00 | 1,530.00 | 1,419.00 | 1,454.00 | 1,454.00 | -2.61% | 157,232 |
| Oct 10, 2025 | 1,529.00 | 1,542.00 | 1,490.00 | 1,493.00 | 1,493.00 | -2.29% | 90,067 |
| Oct 2, 2025 | 1,522.00 | 1,547.00 | 1,512.00 | 1,528.00 | 1,528.00 | 1.06% | 74,876 |
| Oct 1, 2025 | 1,513.00 | 1,524.00 | 1,506.00 | 1,512.00 | 1,512.00 | -0.07% | 36,221 |
| Sep 30, 2025 | 1,506.00 | 1,520.00 | 1,501.00 | 1,513.00 | 1,513.00 | 0.46% | 65,283 |
| Sep 29, 2025 | 1,505.00 | 1,519.00 | 1,501.00 | 1,506.00 | 1,506.00 | 0.07% | 32,063 |
| Sep 26, 2025 | 1,515.00 | 1,522.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.66% | 73,707 |
| Sep 25, 2025 | 1,520.00 | 1,526.00 | 1,514.00 | 1,515.00 | 1,515.00 | -0.66% | 55,660 |
| Sep 24, 2025 | 1,528.00 | 1,532.00 | 1,512.00 | 1,525.00 | 1,525.00 | -0.13% | 87,946 |
| Sep 23, 2025 | 1,583.00 | 1,584.00 | 1,521.00 | 1,527.00 | 1,527.00 | -3.54% | 242,291 |
| Sep 22, 2025 | 1,585.00 | 1,617.00 | 1,567.00 | 1,583.00 | 1,583.00 | -0.69% | 86,350 |
| Sep 19, 2025 | 1,580.00 | 1,670.00 | 1,555.00 | 1,594.00 | 1,594.00 | 0.89% | 337,768 |