Skip to main content
logo
NVH Korea Inc. (KOSDAQ:067570)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,295.00
-15.00 (-0.65%)
Last updated: Sep 19, 2025, 2:32 PM KST

NVH Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,305.002,305.002,285.002,300.002,300.00-0.43%41,658
Sep 18, 20252,280.002,310.002,270.002,310.002,310.001.32%71,262
Sep 17, 20252,295.002,315.002,265.002,280.002,280.00-0.44%74,564
Sep 16, 20252,280.002,310.002,275.002,290.002,290.00-0.43%127,350
Sep 15, 20252,310.002,320.002,280.002,300.002,300.00-0.86%111,148
Sep 12, 20252,315.002,330.002,305.002,320.002,320.00-33,193
Sep 11, 20252,320.002,330.002,300.002,320.002,320.00-51,046
Sep 10, 20252,325.002,340.002,315.002,320.002,320.00-85,305
Sep 9, 20252,315.002,330.002,300.002,320.002,320.000.43%80,196
Sep 8, 20252,320.002,320.002,295.002,310.002,310.00-0.43%51,355
Sep 5, 20252,330.002,330.002,300.002,320.002,320.00-0.43%21,498
Sep 4, 20252,330.002,335.002,305.002,330.002,330.00-34,502
Sep 3, 20252,295.002,330.002,285.002,330.002,330.001.53%73,424
Sep 2, 20252,305.002,315.002,280.002,295.002,295.00-0.22%52,574
Sep 1, 20252,340.002,340.002,300.002,300.002,300.00-1.92%114,589
Aug 29, 20252,355.002,365.002,310.002,345.002,345.00-0.42%131,760
Aug 28, 20252,315.002,375.002,315.002,355.002,355.001.95%83,233
Aug 27, 20252,330.002,340.002,305.002,310.002,310.00-0.86%79,260
Aug 26, 20252,320.002,340.002,315.002,330.002,330.00-0.43%48,281
Aug 25, 20252,360.002,385.002,335.002,340.002,340.00-0.85%93,229
Aug 22, 20252,375.002,380.002,330.002,360.002,360.00-0.42%29,492
Aug 21, 20252,325.002,390.002,325.002,370.002,370.001.50%75,174
Aug 20, 20252,305.002,335.002,275.002,335.002,335.000.21%130,658
Aug 19, 20252,340.002,340.002,285.002,330.002,330.00-0.85%137,514
Aug 18, 20252,360.002,360.002,280.002,350.002,350.00-0.42%230,444
Aug 14, 20252,365.002,375.002,340.002,360.002,360.00-0.42%78,970
Aug 13, 20252,360.002,390.002,355.002,370.002,370.000.42%124,793
Aug 12, 20252,340.002,380.002,335.002,360.002,360.001.07%67,787
Aug 11, 20252,355.002,360.002,330.002,335.002,335.00-0.85%95,360
Aug 8, 20252,360.002,375.002,345.002,355.002,355.00-51,757
Aug 7, 20252,350.002,365.002,335.002,355.002,355.000.21%59,975
Aug 6, 20252,345.002,355.002,330.002,350.002,350.00-42,969
Aug 5, 20252,335.002,360.002,325.002,350.002,350.000.64%27,783
Aug 4, 20252,305.002,345.002,270.002,335.002,335.001.08%60,845
Aug 1, 20252,350.002,355.002,295.002,310.002,310.00-2.12%100,496
Jul 31, 20252,410.002,420.002,340.002,360.002,360.00-1.67%58,233
Jul 30, 20252,350.002,410.002,345.002,400.002,400.001.05%81,924
Jul 29, 20252,415.002,415.002,320.002,375.002,375.00-110,507
Jul 28, 20252,400.002,405.002,335.002,375.002,375.00-1.04%132,178
Jul 25, 20252,400.002,415.002,375.002,400.002,400.00-0.21%84,520
Jul 24, 20252,400.002,425.002,380.002,405.002,405.000.63%90,950
Jul 23, 20252,390.002,435.002,385.002,390.002,390.00-140,988
Jul 22, 20252,415.002,415.002,365.002,390.002,390.00-1.24%95,585
Jul 21, 20252,405.002,425.002,390.002,420.002,420.000.41%65,918
Jul 18, 20252,430.002,430.002,375.002,410.002,410.00-0.82%123,780
Jul 17, 20252,395.002,430.002,370.002,430.002,430.001.25%82,342
Jul 16, 20252,435.002,435.002,385.002,400.002,400.00-1.44%80,152
Jul 15, 20252,445.002,450.002,415.002,435.002,435.00-0.41%76,183
Jul 14, 20252,440.002,455.002,385.002,445.002,445.001.88%232,580
Jul 11, 20252,395.002,425.002,385.002,400.002,400.000.21%127,778