Nuvotec Co. Ltd. (KOSDAQ:060260)
South Korea · Delayed Price · Currency is KRW 1,370.00
-10.00 (-0.72%)
At close: Oct 24, 2025
Nuvotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |