Skip to main content
logo
NVH Korea Inc. (KOSDAQ:067570)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,405.00
-30.00 (-1.23%)
At close: Jan 23, 2026

NVH Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,445.002,445.002,385.002,405.002,405.00-1.23%86,826
Jan 22, 20262,450.002,505.002,400.002,435.002,435.00-0.61%143,376
Jan 21, 20262,420.002,450.002,370.002,450.002,450.000.41%208,026
Jan 20, 20262,420.002,460.002,365.002,440.002,440.001.46%282,989
Jan 19, 20262,365.002,410.002,360.002,405.002,405.001.69%218,947
Jan 16, 20262,360.002,425.002,345.002,365.002,365.000.42%314,182
Jan 15, 20262,340.002,355.002,290.002,355.002,355.000.64%130,086
Jan 14, 20262,295.002,350.002,270.002,340.002,340.001.96%197,893
Jan 13, 20262,270.002,315.002,250.002,295.002,295.000.88%157,112
Jan 12, 20262,250.002,275.002,210.002,275.002,275.001.34%125,902
Jan 9, 20262,200.002,245.002,185.002,245.002,245.002.28%107,404
Jan 8, 20262,210.002,215.002,170.002,195.002,195.00-0.68%108,456
Jan 7, 20262,205.002,225.002,185.002,210.002,210.000.68%119,496
Jan 6, 20262,210.002,240.002,195.002,195.002,195.00-0.23%97,423
Jan 5, 20262,205.002,220.002,185.002,200.002,200.00-123,249
Jan 2, 20262,235.002,255.002,200.002,200.002,200.00-1.12%138,400
Dec 30, 20252,230.002,245.002,220.002,225.002,225.00-0.22%62,156
Dec 29, 20252,255.002,280.002,200.002,230.002,230.00-5.71%410,694
Dec 26, 20252,360.002,380.002,345.002,365.002,365.000.42%182,968
Dec 24, 20252,370.002,395.002,315.002,355.002,355.00-0.42%207,223
Dec 23, 20252,405.002,410.002,355.002,365.002,365.00-1.66%100,343
Dec 22, 20252,410.002,435.002,390.002,405.002,405.00-88,608
Dec 19, 20252,380.002,410.002,370.002,405.002,405.001.05%82,643
Dec 18, 20252,390.002,395.002,370.002,380.002,380.00-0.63%53,663
Dec 17, 20252,390.002,405.002,375.002,395.002,395.00-32,495
Dec 16, 20252,410.002,415.002,365.002,395.002,395.00-0.62%57,215
Dec 15, 20252,400.002,420.002,380.002,410.002,410.000.42%55,512
Dec 12, 20252,395.002,410.002,375.002,400.002,400.000.42%96,886
Dec 11, 20252,405.002,420.002,365.002,390.002,390.00-0.83%146,319
Dec 10, 20252,415.002,445.002,410.002,410.002,410.00-0.21%39,968
Dec 9, 20252,445.002,445.002,405.002,415.002,415.00-1.43%79,322
Dec 8, 20252,440.002,470.002,400.002,450.002,450.000.20%220,277
Dec 5, 20252,390.002,455.002,385.002,445.002,445.002.30%185,990
Dec 4, 20252,350.002,405.002,350.002,390.002,390.001.70%145,603
Dec 3, 20252,355.002,370.002,340.002,350.002,350.00-0.21%94,642
Dec 2, 20252,325.002,375.002,315.002,355.002,355.001.29%141,310
Dec 1, 20252,310.002,340.002,310.002,325.002,325.00-0.21%76,018
Nov 28, 20252,310.002,340.002,310.002,330.002,330.000.65%84,967
Nov 27, 20252,305.002,335.002,305.002,315.002,315.000.22%51,573
Nov 26, 20252,285.002,315.002,280.002,310.002,310.001.32%46,183
Nov 25, 20252,255.002,290.002,245.002,280.002,280.001.33%93,463
Nov 24, 20252,255.002,255.002,230.002,250.002,250.000.67%33,038
Nov 21, 20252,230.002,255.002,200.002,235.002,235.00-1.11%108,175
Nov 20, 20252,245.002,265.002,225.002,260.002,260.001.57%48,900
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