Nuvotec Co. Ltd. (KOSDAQ:060260)
South Korea · Delayed Price · Currency is KRW 1,234.00
-35.00 (-2.76%)
At close: May 20, 2026
Nuvotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,255.00 | 1,267.00 | 1,135.00 | 1,234.00 | 1,234.00 | -2.76% | 76,493 |
| May 19, 2026 | 1,301.00 | 1,320.00 | 1,262.00 | 1,269.00 | 1,269.00 | -2.46% | 59,636 |
| May 18, 2026 | 1,274.00 | 1,325.00 | 1,232.00 | 1,301.00 | 1,301.00 | 2.04% | 129,813 |
| May 15, 2026 | 1,345.00 | 1,362.00 | 1,275.00 | 1,275.00 | 1,275.00 | -5.20% | 93,433 |
| May 14, 2026 | 1,330.00 | 1,371.00 | 1,330.00 | 1,345.00 | 1,345.00 | 1.13% | 73,044 |
| May 13, 2026 | 1,325.00 | 1,356.00 | 1,311.00 | 1,330.00 | 1,330.00 | - | 72,257 |
| May 12, 2026 | 1,349.00 | 1,349.00 | 1,297.00 | 1,330.00 | 1,330.00 | -1.41% | 86,347 |
| May 11, 2026 | 1,410.00 | 1,469.00 | 1,328.00 | 1,349.00 | 1,349.00 | -3.71% | 98,183 |
| May 8, 2026 | 1,360.00 | 1,433.00 | 1,360.00 | 1,401.00 | 1,401.00 | 3.01% | 94,865 |
| May 7, 2026 | 1,400.00 | 1,412.00 | 1,357.00 | 1,360.00 | 1,360.00 | -2.86% | 99,181 |
| May 6, 2026 | 1,473.00 | 1,488.00 | 1,395.00 | 1,400.00 | 1,400.00 | -4.96% | 166,549 |
| May 4, 2026 | 1,486.00 | 1,523.00 | 1,451.00 | 1,473.00 | 1,473.00 | -0.87% | 99,494 |
| Apr 30, 2026 | 1,483.00 | 1,517.00 | 1,477.00 | 1,486.00 | 1,486.00 | -0.73% | 52,647 |
| Apr 29, 2026 | 1,466.00 | 1,519.00 | 1,466.00 | 1,497.00 | 1,497.00 | 0.88% | 67,527 |
| Apr 28, 2026 | 1,466.00 | 1,524.00 | 1,461.00 | 1,484.00 | 1,484.00 | 1.23% | 74,156 |
| Apr 27, 2026 | 1,501.00 | 1,548.00 | 1,466.00 | 1,466.00 | 1,466.00 | -2.33% | 123,677 |
| Apr 24, 2026 | 1,539.00 | 1,600.00 | 1,500.00 | 1,501.00 | 1,501.00 | -2.47% | 180,708 |
| Apr 23, 2026 | 1,431.00 | 1,574.00 | 1,431.00 | 1,539.00 | 1,539.00 | 7.55% | 483,722 |
| Apr 22, 2026 | 1,422.00 | 1,437.00 | 1,414.00 | 1,431.00 | 1,431.00 | 0.70% | 45,929 |
| Apr 21, 2026 | 1,430.00 | 1,440.00 | 1,402.00 | 1,421.00 | 1,421.00 | -1.52% | 120,667 |
| Apr 20, 2026 | 1,465.00 | 1,478.00 | 1,434.00 | 1,443.00 | 1,443.00 | -0.96% | 96,162 |
| Apr 17, 2026 | 1,446.00 | 1,475.00 | 1,431.00 | 1,457.00 | 1,457.00 | 0.34% | 112,460 |
| Apr 16, 2026 | 1,460.00 | 1,460.00 | 1,410.00 | 1,452.00 | 1,452.00 | -0.27% | 135,848 |
| Apr 15, 2026 | 1,519.00 | 1,519.00 | 1,445.00 | 1,456.00 | 1,456.00 | -3.00% | 185,188 |
| Apr 14, 2026 | 1,504.00 | 1,540.00 | 1,485.00 | 1,501.00 | 1,501.00 | 0.33% | 119,166 |
| Apr 13, 2026 | 1,498.00 | 1,530.00 | 1,457.00 | 1,496.00 | 1,496.00 | -0.13% | 226,027 |
| Apr 10, 2026 | 1,408.00 | 1,520.00 | 1,401.00 | 1,498.00 | 1,498.00 | 7.38% | 259,568 |
| Apr 9, 2026 | 1,483.00 | 1,483.00 | 1,393.00 | 1,395.00 | 1,395.00 | -3.13% | 166,892 |
| Apr 8, 2026 | 1,434.00 | 1,500.00 | 1,385.00 | 1,440.00 | 1,440.00 | 0.63% | 245,027 |
| Apr 7, 2026 | 1,360.00 | 1,436.00 | 1,360.00 | 1,431.00 | 1,431.00 | 5.30% | 152,477 |
| Apr 6, 2026 | 1,374.00 | 1,538.00 | 1,350.00 | 1,359.00 | 1,359.00 | -1.02% | 530,730 |
| Apr 3, 2026 | 1,251.00 | 1,387.00 | 1,251.00 | 1,373.00 | 1,373.00 | 9.84% | 509,063 |
| Apr 2, 2026 | 1,293.00 | 1,309.00 | 1,248.00 | 1,250.00 | 1,250.00 | -2.72% | 267,011 |
| Apr 1, 2026 | 1,285.00 | 1,300.00 | 1,180.00 | 1,285.00 | 1,285.00 | 2.64% | 333,938 |
| Mar 31, 2026 | 1,260.00 | 1,384.00 | 1,182.00 | 1,252.00 | 1,252.00 | 1.38% | 819,942 |
| Mar 30, 2026 | 1,136.00 | 1,250.00 | 1,118.00 | 1,235.00 | 1,235.00 | 8.33% | 511,399 |
| Mar 27, 2026 | 1,115.00 | 1,160.00 | 1,111.00 | 1,140.00 | 1,140.00 | 2.24% | 94,327 |
| Mar 26, 2026 | 1,144.00 | 1,154.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.59% | 80,218 |
| Mar 25, 2026 | 1,145.00 | 1,145.00 | 1,110.00 | 1,133.00 | 1,133.00 | 0.89% | 40,207 |
| Mar 24, 2026 | 1,117.00 | 1,133.00 | 1,108.00 | 1,123.00 | 1,123.00 | 0.54% | 90,752 |
| Mar 23, 2026 | 1,135.00 | 1,160.00 | 1,112.00 | 1,117.00 | 1,117.00 | -1.59% | 110,778 |
| Mar 20, 2026 | 1,114.00 | 1,150.00 | 1,103.00 | 1,135.00 | 1,135.00 | 1.89% | 151,443 |
| Mar 19, 2026 | 1,095.00 | 1,180.00 | 1,071.00 | 1,114.00 | 1,114.00 | 1.74% | 213,425 |
| Mar 18, 2026 | 1,090.00 | 1,108.00 | 1,084.00 | 1,095.00 | 1,095.00 | 1.58% | 68,247 |
| Mar 17, 2026 | 1,061.00 | 1,098.00 | 1,053.00 | 1,078.00 | 1,078.00 | 3.45% | 124,410 |
| Mar 16, 2026 | 1,059.00 | 1,065.00 | 1,025.00 | 1,042.00 | 1,042.00 | 1.26% | 56,694 |
| Mar 13, 2026 | 1,084.00 | 1,090.00 | 1,020.00 | 1,029.00 | 1,029.00 | -2.74% | 82,989 |
| Mar 12, 2026 | 1,045.00 | 1,098.00 | 1,045.00 | 1,058.00 | 1,058.00 | 1.73% | 66,152 |
| Mar 11, 2026 | 1,030.00 | 1,108.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.97% | 71,229 |
| Mar 10, 2026 | 1,029.00 | 1,045.00 | 980.00 | 1,030.00 | 1,030.00 | 1.08% | 78,203 |