Nuvotec Co. Ltd. (KOSDAQ:060260)
South Korea · Delayed Price · Currency is KRW 1,075.00
-15.00 (-1.38%)
At close: Sep 3, 2026
Nuvotec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1,079.00 | 1,110.00 | 1,038.00 | 1,070.00 | 1,070.00 | -0.83% | 30,429 |
| Aug 28, 2026 | 1,070.00 | 1,121.00 | 1,048.00 | 1,079.00 | 1,079.00 | 0.56% | 83,475 |
| Aug 27, 2026 | 1,059.00 | 1,111.00 | 1,000.00 | 1,073.00 | 1,073.00 | 1.32% | 94,472 |
| Aug 26, 2026 | 914.00 | 1,080.00 | 903.00 | 1,059.00 | 1,059.00 | 5.79% | 207,725 |
| Aug 25, 2026 | 1,087.00 | 1,149.00 | 934.00 | 1,001.00 | 1,001.00 | -7.91% | 373,159 |
| Aug 24, 2026 | 1,140.00 | 1,160.00 | 1,087.00 | 1,087.00 | 1,087.00 | -5.64% | 187,673 |
| Aug 21, 2026 | 1,243.00 | 1,265.00 | 1,052.00 | 1,152.00 | 1,152.00 | -7.47% | 384,987 |
| Aug 20, 2026 | 1,268.00 | 1,300.00 | 1,213.00 | 1,245.00 | 1,245.00 | -2.12% | 94,605 |
| Aug 19, 2026 | 1,250.00 | 1,310.00 | 1,230.00 | 1,272.00 | 1,272.00 | 0.87% | 82,980 |
| Aug 18, 2026 | 1,395.00 | 1,422.00 | 1,260.00 | 1,261.00 | 1,261.00 | -7.62% | 180,740 |
| Aug 14, 2026 | 1,422.00 | 1,423.00 | 1,360.00 | 1,365.00 | 1,365.00 | -4.48% | 101,498 |
| Aug 13, 2026 | 1,340.00 | 1,430.00 | 1,321.00 | 1,429.00 | 1,429.00 | 6.64% | 172,700 |
| Aug 12, 2026 | 1,340.00 | 1,350.00 | 1,290.00 | 1,340.00 | 1,340.00 | 2.45% | 87,174 |
| Aug 11, 2026 | 1,330.00 | 1,347.00 | 1,292.00 | 1,308.00 | 1,308.00 | -1.65% | 108,706 |
| Aug 10, 2026 | 1,303.00 | 1,361.00 | 1,303.00 | 1,330.00 | 1,330.00 | 2.07% | 88,503 |
| Aug 7, 2026 | 1,276.00 | 1,330.00 | 1,259.00 | 1,303.00 | 1,303.00 | 1.16% | 77,858 |
| Aug 6, 2026 | 1,302.00 | 1,318.00 | 1,232.00 | 1,288.00 | 1,288.00 | -1.23% | 153,573 |
| Aug 5, 2026 | 1,180.00 | 1,500.00 | 1,180.00 | 1,304.00 | 1,304.00 | 11.45% | 949,327 |
| Aug 4, 2026 | 1,166.00 | 1,192.00 | 1,140.00 | 1,170.00 | 1,170.00 | -0.59% | 66,291 |
| Aug 3, 2026 | 1,170.00 | 1,192.00 | 1,140.00 | 1,177.00 | 1,177.00 | 0.17% | 46,050 |
| Jul 31, 2026 | 1,145.00 | 1,180.00 | 1,142.00 | 1,175.00 | 1,175.00 | 2.44% | 63,770 |
| Jul 30, 2026 | 1,099.00 | 1,158.00 | 1,055.00 | 1,147.00 | 1,147.00 | 3.24% | 43,251 |
| Jul 29, 2026 | 1,200.00 | 1,232.00 | 1,010.00 | 1,111.00 | 1,111.00 | -7.42% | 154,959 |
| Jul 28, 2026 | 1,311.00 | 1,312.00 | 1,200.00 | 1,200.00 | 1,200.00 | -8.95% | 48,845 |
| Jul 27, 2026 | 1,310.00 | 1,330.00 | 1,287.00 | 1,318.00 | 1,318.00 | -0.23% | 61,762 |
| Jul 24, 2026 | 1,327.00 | 1,360.00 | 1,295.00 | 1,321.00 | 1,321.00 | 0.08% | 71,832 |
| Jul 23, 2026 | 1,366.00 | 1,398.00 | 1,280.00 | 1,320.00 | 1,320.00 | -3.37% | 103,142 |
| Jul 22, 2026 | 1,366.00 | 1,416.00 | 1,350.00 | 1,366.00 | 1,366.00 | -0.87% | 72,429 |
| Jul 21, 2026 | 1,343.00 | 1,399.00 | 1,300.00 | 1,378.00 | 1,378.00 | 1.77% | 102,049 |
| Jul 20, 2026 | 1,395.00 | 1,493.00 | 1,328.00 | 1,354.00 | 1,354.00 | -2.45% | 206,070 |
| Jul 16, 2026 | 1,426.00 | 1,435.00 | 1,380.00 | 1,388.00 | 1,388.00 | -2.66% | 54,967 |
| Jul 15, 2026 | 1,350.00 | 1,460.00 | 1,350.00 | 1,426.00 | 1,426.00 | 6.10% | 122,982 |
| Jul 14, 2026 | 1,410.00 | 1,446.00 | 1,315.00 | 1,344.00 | 1,344.00 | -5.49% | 70,938 |
| Jul 13, 2026 | 1,514.00 | 1,549.00 | 1,422.00 | 1,422.00 | 1,422.00 | -6.08% | 152,270 |
| Jul 10, 2026 | 1,442.00 | 1,519.00 | 1,420.00 | 1,514.00 | 1,514.00 | 4.99% | 151,131 |
| Jul 9, 2026 | 1,520.00 | 1,522.00 | 1,417.00 | 1,442.00 | 1,442.00 | -2.44% | 191,570 |
| Jul 8, 2026 | 1,571.00 | 1,630.00 | 1,456.00 | 1,478.00 | 1,478.00 | -5.80% | 261,035 |
| Jul 7, 2026 | 1,580.00 | 1,717.00 | 1,566.00 | 1,569.00 | 1,569.00 | -0.70% | 307,305 |
| Jul 6, 2026 | 1,661.00 | 1,661.00 | 1,547.00 | 1,580.00 | 1,580.00 | -4.88% | 311,460 |
| Jul 3, 2026 | 1,699.00 | 1,836.00 | 1,618.00 | 1,661.00 | 1,661.00 | -0.60% | 635,448 |
| Jul 2, 2026 | 1,772.00 | 1,772.00 | 1,624.00 | 1,671.00 | 1,671.00 | -7.32% | 523,256 |
| Jul 1, 2026 | 1,620.00 | 1,840.00 | 1,602.00 | 1,803.00 | 1,803.00 | 10.55% | 1,317,346 |
| Jun 30, 2026 | 1,750.00 | 1,880.00 | 1,600.00 | 1,631.00 | 1,631.00 | 2.58% | 4,086,134 |
| Jun 29, 2026 | 1,540.00 | 1,590.00 | 1,390.00 | 1,590.00 | 1,590.00 | 2.65% | 535,557 |
| Jun 26, 2026 | 1,440.00 | 1,560.00 | 1,388.00 | 1,549.00 | 1,549.00 | 7.57% | 827,971 |
| Jun 25, 2026 | 1,361.00 | 1,480.00 | 1,361.00 | 1,440.00 | 1,440.00 | 5.11% | 218,665 |