Nuvotec Co. Ltd. (KOSDAQ:060260)
South Korea · Delayed Price · Currency is KRW 1,250.00
-35.00 (-2.72%)
At close: Apr 2, 2026
Nuvotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,251.00 | 1,387.00 | 1,251.00 | 1,373.00 | 1,373.00 | 9.84% | 505,579 |
| Apr 2, 2026 | 1,293.00 | 1,309.00 | 1,248.00 | 1,250.00 | 1,250.00 | -2.72% | 266,971 |
| 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% | 815,672 |
| Mar 30, 2026 | 1,136.00 | 1,250.00 | 1,118.00 | 1,235.00 | 1,235.00 | 8.33% | 505,571 |
| Mar 27, 2026 | 1,115.00 | 1,160.00 | 1,111.00 | 1,140.00 | 1,140.00 | 2.24% | 94,036 |
| Mar 26, 2026 | 1,144.00 | 1,154.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.59% | 79,793 |
| Mar 25, 2026 | 1,145.00 | 1,145.00 | 1,110.00 | 1,133.00 | 1,133.00 | 0.89% | 40,187 |
| Mar 24, 2026 | 1,117.00 | 1,133.00 | 1,108.00 | 1,123.00 | 1,123.00 | 0.54% | 90,747 |
| 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% | 151,442 |
| Mar 19, 2026 | 1,095.00 | 1,180.00 | 1,071.00 | 1,114.00 | 1,114.00 | 1.74% | 206,161 |
| Mar 18, 2026 | 1,090.00 | 1,108.00 | 1,084.00 | 1,095.00 | 1,095.00 | 1.58% | 68,237 |
| Mar 17, 2026 | 1,061.00 | 1,098.00 | 1,053.00 | 1,078.00 | 1,078.00 | 3.45% | 124,391 |
| 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 |
| Mar 9, 2026 | 1,030.00 | 1,030.00 | 994.00 | 1,019.00 | 1,019.00 | -1.07% | 40,174 |
| Mar 6, 2026 | 1,044.00 | 1,050.00 | 960.00 | 1,030.00 | 1,030.00 | -1.90% | 107,579 |
| Mar 5, 2026 | 913.00 | 1,056.00 | 913.00 | 1,050.00 | 1,050.00 | 15.01% | 121,130 |
| Mar 4, 2026 | 1,020.00 | 1,035.00 | 782.00 | 913.00 | 913.00 | -11.79% | 284,234 |
| Mar 3, 2026 | 1,065.00 | 1,067.00 | 1,030.00 | 1,035.00 | 1,035.00 | -3.00% | 59,894 |
| Feb 27, 2026 | 1,063.00 | 1,099.00 | 1,040.00 | 1,067.00 | 1,067.00 | -0.19% | 119,788 |
| Feb 26, 2026 | 1,070.00 | 1,075.00 | 1,050.00 | 1,069.00 | 1,069.00 | -0.09% | 86,597 |
| Feb 25, 2026 | 1,089.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.64% | 79,204 |
| Feb 24, 2026 | 1,062.00 | 1,100.00 | 1,044.00 | 1,099.00 | 1,099.00 | 2.04% | 65,105 |
| Feb 23, 2026 | 1,050.00 | 1,100.00 | 1,030.00 | 1,077.00 | 1,077.00 | 2.09% | 78,612 |
| Feb 20, 2026 | 1,061.00 | 1,071.00 | 1,044.00 | 1,055.00 | 1,055.00 | -0.57% | 120,857 |
| Feb 19, 2026 | 1,126.00 | 1,126.00 | 1,037.00 | 1,061.00 | 1,061.00 | -7.34% | 266,168 |
| Feb 13, 2026 | 1,127.00 | 1,145.00 | 1,060.00 | 1,145.00 | 1,145.00 | - | 205,011 |
| Feb 12, 2026 | 1,145.00 | 1,158.00 | 1,091.00 | 1,145.00 | 1,145.00 | 0.35% | 118,142 |
| Feb 11, 2026 | 1,121.00 | 1,170.00 | 1,107.00 | 1,141.00 | 1,141.00 | 1.88% | 121,537 |
| Feb 10, 2026 | 1,062.00 | 1,132.00 | 1,058.00 | 1,120.00 | 1,120.00 | 5.46% | 322,293 |
| Feb 9, 2026 | 1,030.00 | 1,111.00 | 1,020.00 | 1,062.00 | 1,062.00 | 3.01% | 219,244 |
| Feb 6, 2026 | 1,052.00 | 1,052.00 | 1,015.00 | 1,031.00 | 1,031.00 | -2.00% | 116,740 |
| Feb 5, 2026 | 1,060.00 | 1,070.00 | 1,040.00 | 1,052.00 | 1,052.00 | -0.75% | 75,251 |
| Feb 4, 2026 | 1,057.00 | 1,060.00 | 1,004.00 | 1,060.00 | 1,060.00 | -0.84% | 163,241 |
| Feb 3, 2026 | 1,065.00 | 1,076.00 | 1,036.00 | 1,069.00 | 1,069.00 | 0.09% | 130,178 |
| Feb 2, 2026 | 1,067.00 | 1,111.00 | 1,051.00 | 1,068.00 | 1,068.00 | -0.84% | 119,001 |
| Jan 30, 2026 | 1,099.00 | 1,099.00 | 1,050.00 | 1,077.00 | 1,077.00 | -2.00% | 96,056 |
| Jan 29, 2026 | 1,066.00 | 1,116.00 | 1,065.00 | 1,099.00 | 1,099.00 | 2.04% | 124,316 |
| Jan 28, 2026 | 1,066.00 | 1,081.00 | 1,061.00 | 1,077.00 | 1,077.00 | 0.37% | 79,460 |
| Jan 27, 2026 | 1,074.00 | 1,076.00 | 1,055.00 | 1,073.00 | 1,073.00 | -0.19% | 46,011 |
| Jan 26, 2026 | 1,073.00 | 1,078.00 | 1,052.00 | 1,075.00 | 1,075.00 | 0.19% | 98,724 |
| Jan 23, 2026 | 1,049.00 | 1,075.00 | 1,041.00 | 1,073.00 | 1,073.00 | 1.71% | 107,639 |
| Jan 22, 2026 | 1,064.00 | 1,064.00 | 1,048.00 | 1,055.00 | 1,055.00 | -0.85% | 56,451 |
| Jan 21, 2026 | 1,075.00 | 1,085.00 | 1,057.00 | 1,064.00 | 1,064.00 | -1.02% | 83,111 |
| Jan 20, 2026 | 1,054.00 | 1,089.00 | 1,054.00 | 1,075.00 | 1,075.00 | 1.99% | 254,174 |