Nuvotec Co. Ltd. (KOSDAQ:060260)
South Korea · Delayed Price · Currency is KRW 1,160.00
+101.00 (9.54%)
At close: Jun 9, 2026
Nuvotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,166.00 | 1,190.00 | 1,111.00 | 1,144.00 | 1,144.00 | -1.38% | 117,614 |
| Jun 9, 2026 | 1,059.00 | 1,163.00 | 1,059.00 | 1,160.00 | 1,160.00 | 9.54% | 268,934 |
| Jun 8, 2026 | 1,054.00 | 1,090.00 | 1,009.00 | 1,059.00 | 1,059.00 | 2.02% | 171,374 |
| Jun 5, 2026 | 1,056.00 | 1,067.00 | 997.00 | 1,038.00 | 1,038.00 | 1.17% | 87,761 |
| Jun 4, 2026 | 1,070.00 | 1,077.00 | 1,023.00 | 1,026.00 | 1,026.00 | -4.11% | 79,933 |
| Jun 2, 2026 | 1,012.00 | 1,100.00 | 921.00 | 1,070.00 | 1,070.00 | 5.00% | 295,561 |
| Jun 1, 2026 | 1,152.00 | 1,152.00 | 1,016.00 | 1,019.00 | 1,019.00 | -11.62% | 214,913 |
| May 29, 2026 | 1,160.00 | 1,170.00 | 1,095.00 | 1,153.00 | 1,153.00 | -0.95% | 97,264 |
| May 28, 2026 | 1,201.00 | 1,201.00 | 1,152.00 | 1,164.00 | 1,164.00 | -3.16% | 85,749 |
| May 27, 2026 | 1,205.00 | 1,217.00 | 1,185.00 | 1,202.00 | 1,202.00 | -1.31% | 107,139 |
| May 26, 2026 | 1,250.00 | 1,264.00 | 1,201.00 | 1,218.00 | 1,218.00 | -2.56% | 146,207 |
| May 22, 2026 | 1,193.00 | 1,260.00 | 1,193.00 | 1,250.00 | 1,250.00 | 4.78% | 63,722 |
| May 21, 2026 | 1,234.00 | 1,267.00 | 1,193.00 | 1,193.00 | 1,193.00 | -3.32% | 119,392 |
| 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 |