Skip to main content
logo
NVH Korea Inc. (KOSDAQ:067570)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,215.00
-50.00 (-2.21%)
At close: Nov 18, 2025

NVH Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20252,215.002,245.002,190.002,225.002,225.000.45%75,187
Nov 18, 20252,260.002,275.002,215.002,215.002,215.00-2.21%128,402
Nov 17, 20252,280.002,280.002,255.002,265.002,265.00-0.44%41,715
Nov 14, 20252,290.002,320.002,260.002,275.002,275.00-1.52%96,986
Nov 13, 20252,320.002,325.002,300.002,310.002,310.00-0.43%32,416
Nov 12, 20252,300.002,325.002,285.002,320.002,320.001.31%75,892
Nov 11, 20252,290.002,300.002,270.002,290.002,290.00-54,524
Nov 10, 20252,250.002,290.002,235.002,290.002,290.002.00%69,054
Nov 7, 20252,255.002,265.002,205.002,245.002,245.00-1.10%130,560
Nov 6, 20252,260.002,270.002,230.002,270.002,270.000.89%76,005
Nov 5, 20252,275.002,275.002,200.002,250.002,250.00-1.10%252,739
Nov 4, 20252,285.002,290.002,255.002,275.002,275.00-0.66%76,858
Nov 3, 20252,340.002,340.002,275.002,290.002,290.00-2.14%122,450
Oct 31, 20252,315.002,345.002,305.002,340.002,340.001.08%116,900
Oct 30, 20252,355.002,415.002,310.002,315.002,315.00-0.64%230,446
Oct 29, 20252,330.002,350.002,295.002,330.002,330.00-103,631
Oct 28, 20252,350.002,355.002,320.002,330.002,330.00-0.85%84,593
Oct 27, 20252,375.002,375.002,325.002,350.002,350.00-0.84%103,633
Oct 24, 20252,390.002,390.002,325.002,370.002,370.000.42%175,675
Oct 23, 20252,370.002,370.002,335.002,360.002,360.00-0.42%62,296
Oct 22, 20252,345.002,375.002,320.002,370.002,370.001.07%97,881
Oct 21, 20252,345.002,370.002,325.002,345.002,345.00-111,427
Oct 20, 20252,330.002,345.002,305.002,345.002,345.000.86%67,779
Oct 17, 20252,310.002,325.002,280.002,325.002,325.000.43%60,753
Oct 16, 20252,300.002,360.002,280.002,315.002,315.001.76%198,890
Oct 15, 20252,235.002,275.002,235.002,275.002,275.001.34%77,867
Oct 14, 20252,270.002,270.002,220.002,245.002,245.00-0.22%81,450
Oct 13, 20252,245.002,250.002,215.002,250.002,250.00-0.22%125,408
Oct 10, 20252,270.002,270.002,230.002,255.002,255.00-0.44%137,602
Oct 2, 20252,285.002,295.002,250.002,265.002,265.000.22%67,559
Oct 1, 20252,255.002,275.002,235.002,260.002,260.000.67%49,084
Sep 30, 20252,265.002,270.002,235.002,245.002,245.00-0.66%60,327
Sep 29, 20252,260.002,275.002,255.002,260.002,260.00-50,130
Sep 26, 20252,270.002,270.002,245.002,260.002,260.00-0.44%80,162
Sep 25, 20252,270.002,290.002,265.002,270.002,270.00-0.22%90,067
Sep 24, 20252,290.002,290.002,260.002,275.002,275.00-0.66%69,040
Sep 23, 20252,300.002,300.002,280.002,290.002,290.00-0.22%33,348
Sep 22, 20252,295.002,310.002,285.002,295.002,295.00-0.22%117,042
Sep 19, 20252,305.002,305.002,285.002,300.002,300.00-0.43%41,664
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