NVH Korea Inc. (KOSDAQ:067570)
 2,330.00
 -20.00 (-0.85%)
  At close: Oct 28, 2025
NVH Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,355.00 | 2,415.00 | 2,310.00 | 2,315.00 | 2,315.00 | -0.64% | 230,446 | 
| Oct 29, 2025 | 2,330.00 | 2,350.00 | 2,295.00 | 2,330.00 | 2,330.00 | - | 103,631 | 
| Oct 28, 2025 | 2,350.00 | 2,355.00 | 2,320.00 | 2,330.00 | 2,330.00 | -0.85% | 84,593 | 
| Oct 27, 2025 | 2,375.00 | 2,375.00 | 2,325.00 | 2,350.00 | 2,350.00 | -0.84% | 103,633 | 
| Oct 24, 2025 | 2,390.00 | 2,390.00 | 2,325.00 | 2,370.00 | 2,370.00 | 0.42% | 175,675 | 
| Oct 23, 2025 | 2,370.00 | 2,370.00 | 2,335.00 | 2,360.00 | 2,360.00 | -0.42% | 62,296 | 
| Oct 22, 2025 | 2,345.00 | 2,375.00 | 2,320.00 | 2,370.00 | 2,370.00 | 1.07% | 97,881 | 
| Oct 21, 2025 | 2,345.00 | 2,370.00 | 2,325.00 | 2,345.00 | 2,345.00 | - | 111,427 | 
| Oct 20, 2025 | 2,330.00 | 2,345.00 | 2,305.00 | 2,345.00 | 2,345.00 | 0.86% | 67,779 | 
| Oct 17, 2025 | 2,310.00 | 2,325.00 | 2,280.00 | 2,325.00 | 2,325.00 | 0.43% | 60,753 | 
| Oct 16, 2025 | 2,300.00 | 2,360.00 | 2,280.00 | 2,315.00 | 2,315.00 | 1.76% | 198,890 | 
| Oct 15, 2025 | 2,235.00 | 2,275.00 | 2,235.00 | 2,275.00 | 2,275.00 | 1.34% | 77,867 | 
| Oct 14, 2025 | 2,270.00 | 2,270.00 | 2,220.00 | 2,245.00 | 2,245.00 | -0.22% | 81,450 | 
| Oct 13, 2025 | 2,245.00 | 2,250.00 | 2,215.00 | 2,250.00 | 2,250.00 | -0.22% | 125,408 | 
| Oct 10, 2025 | 2,270.00 | 2,270.00 | 2,230.00 | 2,255.00 | 2,255.00 | -0.44% | 137,602 | 
| 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 |