Nuvotec Co. Ltd. (KOSDAQ:060260)
South Korea · Delayed Price · Currency is KRW 1,354.00
-34.00 (-2.45%)
At close: Jul 20, 2026
Nuvotec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |