Nuvotec Co. Ltd. (KOSDAQ:060260)
South Korea · Delayed Price · Currency is KRW 1,308.00
-22.00 (-1.65%)
At close: Aug 11, 2026
Nuvotec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,328.00 | 1,387.00 | 1,316.00 | 1,370.00 | 1,370.00 | 2.16% | 164,912 |
| Jun 23, 2026 | 1,397.00 | 1,412.00 | 1,317.00 | 1,341.00 | 1,341.00 | -4.56% | 168,312 |
| Jun 22, 2026 | 1,413.00 | 1,432.00 | 1,385.00 | 1,405.00 | 1,405.00 | -1.06% | 177,285 |
| Jun 19, 2026 | 1,457.00 | 1,457.00 | 1,370.00 | 1,420.00 | 1,420.00 | -2.54% | 146,118 |
| Jun 18, 2026 | 1,440.00 | 1,467.00 | 1,433.00 | 1,457.00 | 1,457.00 | 1.18% | 96,274 |
| Jun 17, 2026 | 1,443.00 | 1,495.00 | 1,423.00 | 1,440.00 | 1,440.00 | -0.35% | 180,715 |
| Jun 16, 2026 | 1,417.00 | 1,460.00 | 1,381.00 | 1,445.00 | 1,445.00 | 1.98% | 255,873 |
| Jun 15, 2026 | 1,375.00 | 1,432.00 | 1,372.00 | 1,417.00 | 1,417.00 | 0.35% | 270,318 |
| Jun 12, 2026 | 1,321.00 | 1,449.00 | 1,275.00 | 1,412.00 | 1,412.00 | 6.73% | 258,187 |
| Jun 11, 2026 | 1,145.00 | 1,341.00 | 1,136.00 | 1,323.00 | 1,323.00 | 15.65% | 425,511 |
| 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 |