Nuvotec Co. Ltd. (KOSDAQ:060260)
South Korea · Delayed Price · Currency is KRW 673.00
+46.00 (7.34%)
At close: Nov 13, 2026
Nuvotec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 627.00 | 675.00 | 627.00 | 673.00 | 673.00 | 7.34% | 80,286 |
| Nov 12, 2026 | 629.00 | 760.00 | 601.00 | 627.00 | 627.00 | 3.29% | 452,867 |
| Nov 11, 2026 | 574.00 | 622.00 | 565.00 | 607.00 | 607.00 | 5.57% | 105,241 |
| Nov 10, 2026 | 592.00 | 633.00 | 561.00 | 575.00 | 575.00 | -3.52% | 182,669 |
| Nov 9, 2026 | 570.00 | 650.00 | 560.00 | 596.00 | 596.00 | 5.49% | 63,628 |
| Nov 6, 2026 | 613.00 | 613.00 | 559.00 | 565.00 | 565.00 | -6.61% | 180,893 |
| Nov 5, 2026 | 625.00 | 644.00 | 604.00 | 605.00 | 605.00 | -5.47% | 56,981 |
| Nov 4, 2026 | 647.00 | 699.00 | 606.00 | 640.00 | 640.00 | 1.75% | 52,219 |
| Nov 3, 2026 | 673.00 | 680.00 | 629.00 | 629.00 | 629.00 | -3.68% | 49,964 |
| Nov 2, 2026 | 635.00 | 696.00 | 635.00 | 653.00 | 653.00 | -3.40% | 49,178 |
| Oct 30, 2026 | 673.00 | 739.00 | 651.00 | 676.00 | 676.00 | 0.45% | 20,073 |
| Oct 29, 2026 | 715.00 | 719.00 | 671.00 | 673.00 | 673.00 | -5.87% | 47,155 |
| Oct 28, 2026 | 720.00 | 762.00 | 714.00 | 715.00 | 715.00 | -3.77% | 75,569 |
| Oct 27, 2026 | 720.00 | 798.00 | 720.00 | 743.00 | 743.00 | -0.67% | 45,770 |
| Oct 26, 2026 | 631.00 | 795.00 | 631.00 | 748.00 | 748.00 | -6.38% | 51,712 |
| Oct 23, 2026 | 830.00 | 849.00 | 749.00 | 799.00 | 799.00 | -2.20% | 114,802 |
| Oct 22, 2026 | 866.00 | 898.00 | 802.00 | 817.00 | 817.00 | -5.55% | 139,376 |
| Oct 21, 2026 | 888.00 | 954.00 | 851.00 | 865.00 | 865.00 | -2.48% | 80,500 |
| Oct 20, 2026 | 885.00 | 947.00 | 877.00 | 887.00 | 887.00 | -1.66% | 140,513 |
| Oct 19, 2026 | 996.00 | 1,004.00 | 900.00 | 902.00 | 902.00 | -9.89% | 314,395 |
| Oct 16, 2026 | 841.00 | 1,001.00 | 827.00 | 1,001.00 | 1,001.00 | 19.02% | 742,379 |
| Oct 15, 2026 | 912.00 | 940.00 | 825.00 | 841.00 | 841.00 | -8.19% | 287,859 |
| Oct 14, 2026 | 975.00 | 1,080.00 | 851.00 | 916.00 | 916.00 | 0.66% | 1,062,131 |
| Oct 13, 2026 | 819.00 | 985.00 | 722.00 | 910.00 | 910.00 | 10.71% | 1,453,459 |
| Oct 12, 2026 | 860.00 | 860.00 | 800.00 | 822.00 | 822.00 | -4.97% | 92,630 |
| Oct 8, 2026 | 1,060.00 | 1,060.00 | 860.00 | 865.00 | 865.00 | 3.59% | 758,458 |
| Oct 7, 2026 | 792.00 | 855.00 | 777.00 | 835.00 | 835.00 | 5.43% | 121,873 |
| Oct 6, 2026 | 803.00 | 804.00 | 785.00 | 792.00 | 792.00 | -2.10% | 32,489 |
| Oct 2, 2026 | 801.00 | 820.00 | 784.00 | 809.00 | 809.00 | 1.00% | 44,349 |
| Oct 1, 2026 | 835.00 | 838.00 | 790.00 | 801.00 | 801.00 | -4.07% | 31,749 |
| Sep 30, 2026 | 827.00 | 855.00 | 827.00 | 835.00 | 835.00 | 0.60% | 27,028 |
| Sep 29, 2026 | 829.00 | 839.00 | 794.00 | 830.00 | 830.00 | 0.12% | 69,281 |
| Sep 28, 2026 | 867.00 | 867.00 | 790.00 | 829.00 | 829.00 | -4.38% | 95,800 |
| Sep 23, 2026 | 867.00 | 894.00 | 867.00 | 867.00 | 867.00 | -0.91% | 14,652 |
| Sep 22, 2026 | 885.00 | 939.00 | 853.00 | 875.00 | 875.00 | -0.91% | 31,119 |
| Sep 21, 2026 | 913.00 | 936.00 | 844.00 | 883.00 | 883.00 | -3.29% | 93,976 |
| Sep 18, 2026 | 950.00 | 998.00 | 878.00 | 913.00 | 913.00 | -3.89% | 68,579 |
| Sep 17, 2026 | 933.00 | 976.00 | 926.00 | 950.00 | 950.00 | -2.46% | 30,275 |
| Sep 16, 2026 | 999.00 | 1,015.00 | 911.00 | 974.00 | 974.00 | -2.50% | 44,634 |
| Sep 15, 2026 | 989.00 | 1,026.00 | 971.00 | 999.00 | 999.00 | 0.91% | 74,576 |
| Sep 14, 2026 | 998.00 | 1,059.00 | 964.00 | 990.00 | 990.00 | -0.80% | 91,064 |
| Sep 11, 2026 | 988.00 | 1,018.00 | 988.00 | 998.00 | 998.00 | 0.71% | 7,258 |
| Sep 10, 2026 | 999.00 | 1,012.00 | 940.00 | 991.00 | 991.00 | -1.00% | 61,457 |
| Sep 9, 2026 | 1,010.00 | 1,012.00 | 960.00 | 1,001.00 | 1,001.00 | -0.69% | 81,713 |
| Sep 8, 2026 | 1,007.00 | 1,055.00 | 1,001.00 | 1,008.00 | 1,008.00 | 0.10% | 47,880 |
| Sep 7, 2026 | 1,047.00 | 1,047.00 | 1,007.00 | 1,007.00 | 1,007.00 | -5.00% | 39,721 |
| Sep 4, 2026 | 1,065.00 | 1,080.00 | 1,030.00 | 1,060.00 | 1,060.00 | -1.40% | 18,139 |
| Sep 3, 2026 | 1,090.00 | 1,120.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.38% | 18,475 |
| Sep 2, 2026 | 1,090.00 | 1,118.00 | 1,062.00 | 1,090.00 | 1,090.00 | - | 37,095 |
| Sep 1, 2026 | 1,055.00 | 1,097.00 | 1,044.00 | 1,090.00 | 1,090.00 | 1.87% | 49,539 |