NVH Korea Inc. (KOSDAQ:067570)
2,255.00
-10.00 (-0.44%)
At close: Oct 10, 2025
NVH Korea Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,270.00 | 2,270.00 | 2,230.00 | 2,255.00 | 2,255.00 | -0.44% | 137,592 |
Oct 2, 2025 | 2,285.00 | 2,295.00 | 2,250.00 | 2,265.00 | 2,265.00 | 0.22% | 67,559 |
Oct 1, 2025 | 2,255.00 | 2,275.00 | 2,235.00 | 2,260.00 | 2,260.00 | 0.67% | 49,084 |
Sep 30, 2025 | 2,265.00 | 2,270.00 | 2,235.00 | 2,245.00 | 2,245.00 | -0.66% | 60,327 |
Sep 29, 2025 | 2,260.00 | 2,275.00 | 2,255.00 | 2,260.00 | 2,260.00 | - | 50,130 |
Sep 26, 2025 | 2,270.00 | 2,270.00 | 2,245.00 | 2,260.00 | 2,260.00 | -0.44% | 80,162 |
Sep 25, 2025 | 2,270.00 | 2,290.00 | 2,265.00 | 2,270.00 | 2,270.00 | -0.22% | 90,067 |
Sep 24, 2025 | 2,290.00 | 2,290.00 | 2,260.00 | 2,275.00 | 2,275.00 | -0.66% | 69,040 |
Sep 23, 2025 | 2,300.00 | 2,300.00 | 2,280.00 | 2,290.00 | 2,290.00 | -0.22% | 33,348 |
Sep 22, 2025 | 2,295.00 | 2,310.00 | 2,285.00 | 2,295.00 | 2,295.00 | -0.22% | 117,042 |
Sep 19, 2025 | 2,305.00 | 2,305.00 | 2,285.00 | 2,300.00 | 2,300.00 | -0.43% | 41,664 |
Sep 18, 2025 | 2,280.00 | 2,310.00 | 2,270.00 | 2,310.00 | 2,310.00 | 1.32% | 71,262 |
Sep 17, 2025 | 2,295.00 | 2,315.00 | 2,265.00 | 2,280.00 | 2,280.00 | -0.44% | 74,564 |
Sep 16, 2025 | 2,280.00 | 2,310.00 | 2,275.00 | 2,290.00 | 2,290.00 | -0.43% | 127,350 |
Sep 15, 2025 | 2,310.00 | 2,320.00 | 2,280.00 | 2,300.00 | 2,300.00 | -0.86% | 111,148 |
Sep 12, 2025 | 2,315.00 | 2,330.00 | 2,305.00 | 2,320.00 | 2,320.00 | - | 33,193 |
Sep 11, 2025 | 2,320.00 | 2,330.00 | 2,300.00 | 2,320.00 | 2,320.00 | - | 51,046 |
Sep 10, 2025 | 2,325.00 | 2,340.00 | 2,315.00 | 2,320.00 | 2,320.00 | - | 85,305 |
Sep 9, 2025 | 2,315.00 | 2,330.00 | 2,300.00 | 2,320.00 | 2,320.00 | 0.43% | 80,196 |
Sep 8, 2025 | 2,320.00 | 2,320.00 | 2,295.00 | 2,310.00 | 2,310.00 | -0.43% | 51,355 |
Sep 5, 2025 | 2,330.00 | 2,330.00 | 2,300.00 | 2,320.00 | 2,320.00 | -0.43% | 21,498 |
Sep 4, 2025 | 2,330.00 | 2,335.00 | 2,305.00 | 2,330.00 | 2,330.00 | - | 34,502 |
Sep 3, 2025 | 2,295.00 | 2,330.00 | 2,285.00 | 2,330.00 | 2,330.00 | 1.53% | 73,424 |
Sep 2, 2025 | 2,305.00 | 2,315.00 | 2,280.00 | 2,295.00 | 2,295.00 | -0.22% | 52,574 |
Sep 1, 2025 | 2,340.00 | 2,340.00 | 2,300.00 | 2,300.00 | 2,300.00 | -1.92% | 114,589 |
Aug 29, 2025 | 2,355.00 | 2,365.00 | 2,310.00 | 2,345.00 | 2,345.00 | -0.42% | 131,760 |
Aug 28, 2025 | 2,315.00 | 2,375.00 | 2,315.00 | 2,355.00 | 2,355.00 | 1.95% | 83,233 |
Aug 27, 2025 | 2,330.00 | 2,340.00 | 2,305.00 | 2,310.00 | 2,310.00 | -0.86% | 79,260 |
Aug 26, 2025 | 2,320.00 | 2,340.00 | 2,315.00 | 2,330.00 | 2,330.00 | -0.43% | 48,281 |
Aug 25, 2025 | 2,360.00 | 2,385.00 | 2,335.00 | 2,340.00 | 2,340.00 | -0.85% | 93,229 |
Aug 22, 2025 | 2,375.00 | 2,380.00 | 2,330.00 | 2,360.00 | 2,360.00 | -0.42% | 29,492 |
Aug 21, 2025 | 2,325.00 | 2,390.00 | 2,325.00 | 2,370.00 | 2,370.00 | 1.50% | 75,174 |
Aug 20, 2025 | 2,305.00 | 2,335.00 | 2,275.00 | 2,335.00 | 2,335.00 | 0.21% | 130,658 |
Aug 19, 2025 | 2,340.00 | 2,340.00 | 2,285.00 | 2,330.00 | 2,330.00 | -0.85% | 137,514 |
Aug 18, 2025 | 2,360.00 | 2,360.00 | 2,280.00 | 2,350.00 | 2,350.00 | -0.42% | 230,444 |
Aug 14, 2025 | 2,365.00 | 2,375.00 | 2,340.00 | 2,360.00 | 2,360.00 | -0.42% | 78,970 |
Aug 13, 2025 | 2,360.00 | 2,390.00 | 2,355.00 | 2,370.00 | 2,370.00 | 0.42% | 124,793 |
Aug 12, 2025 | 2,340.00 | 2,380.00 | 2,335.00 | 2,360.00 | 2,360.00 | 1.07% | 67,787 |
Aug 11, 2025 | 2,355.00 | 2,360.00 | 2,330.00 | 2,335.00 | 2,335.00 | -0.85% | 95,360 |
Aug 8, 2025 | 2,360.00 | 2,375.00 | 2,345.00 | 2,355.00 | 2,355.00 | - | 51,757 |
Aug 7, 2025 | 2,350.00 | 2,365.00 | 2,335.00 | 2,355.00 | 2,355.00 | 0.21% | 59,975 |
Aug 6, 2025 | 2,345.00 | 2,355.00 | 2,330.00 | 2,350.00 | 2,350.00 | - | 42,969 |
Aug 5, 2025 | 2,335.00 | 2,360.00 | 2,325.00 | 2,350.00 | 2,350.00 | 0.64% | 27,783 |
Aug 4, 2025 | 2,305.00 | 2,345.00 | 2,270.00 | 2,335.00 | 2,335.00 | 1.08% | 60,845 |
Aug 1, 2025 | 2,350.00 | 2,355.00 | 2,295.00 | 2,310.00 | 2,310.00 | -2.12% | 100,496 |
Jul 31, 2025 | 2,410.00 | 2,420.00 | 2,340.00 | 2,360.00 | 2,360.00 | -1.67% | 58,233 |
Jul 30, 2025 | 2,350.00 | 2,410.00 | 2,345.00 | 2,400.00 | 2,400.00 | 1.05% | 81,924 |
Jul 29, 2025 | 2,415.00 | 2,415.00 | 2,320.00 | 2,375.00 | 2,375.00 | - | 110,507 |
Jul 28, 2025 | 2,400.00 | 2,405.00 | 2,335.00 | 2,375.00 | 2,375.00 | -1.04% | 132,178 |
Jul 25, 2025 | 2,400.00 | 2,415.00 | 2,375.00 | 2,400.00 | 2,400.00 | -0.21% | 84,520 |