Skip to main content
logo
NVH Korea Inc. (KOSDAQ:067570)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,110.00
-55.00 (-2.54%)
At close: May 6, 2026

NVH Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20262,165.002,165.002,100.002,110.002,110.00-2.54%273,121
May 4, 20262,200.002,200.002,155.002,165.002,165.00-1.59%159,456
Apr 30, 20262,210.002,210.002,175.002,200.002,200.00-0.23%95,715
Apr 29, 20262,190.002,210.002,180.002,205.002,205.000.46%48,259
Apr 28, 20262,180.002,200.002,175.002,195.002,195.000.69%65,882
Apr 27, 20262,190.002,200.002,170.002,180.002,180.00-0.23%104,181
Apr 24, 20262,175.002,185.002,145.002,185.002,185.000.69%108,647
Apr 23, 20262,190.002,195.002,155.002,170.002,170.00-0.69%57,205
Apr 22, 20262,200.002,200.002,155.002,185.002,185.00-0.46%64,590
Apr 21, 20262,195.002,205.002,175.002,195.002,195.00-49,724
Apr 20, 20262,210.002,210.002,175.002,195.002,195.00-0.45%89,694
Apr 17, 20262,215.002,225.002,195.002,205.002,205.00-0.68%48,719
Apr 16, 20262,210.002,235.002,210.002,220.002,220.000.68%136,724
Apr 15, 20262,205.002,220.002,180.002,205.002,205.000.23%93,544
Apr 14, 20262,170.002,200.002,165.002,200.002,200.001.85%50,804
Apr 13, 20262,155.002,175.002,135.002,160.002,160.00-0.69%72,037
Apr 10, 20262,155.002,190.002,155.002,175.002,175.001.16%69,319
Apr 9, 20262,175.002,175.002,115.002,150.002,150.00-1.15%62,525
Apr 8, 20262,115.002,200.002,115.002,175.002,175.003.33%150,429
Apr 7, 20262,110.002,140.002,100.002,105.002,105.00-1.17%109,469
Apr 6, 20262,130.002,135.002,105.002,130.002,130.00-34,139
Apr 3, 20262,155.002,165.002,110.002,130.002,130.00-1.16%42,552
Apr 2, 20262,175.002,180.002,120.002,155.002,155.00-0.69%65,707
Apr 1, 20262,120.002,180.002,120.002,170.002,170.002.84%53,851
Mar 31, 20262,130.002,135.002,100.002,110.002,110.00-0.94%96,496
Mar 30, 20262,175.002,175.002,110.002,130.002,130.00-2.29%110,337
Mar 27, 20262,165.002,185.002,140.002,180.002,180.000.69%42,194
Mar 26, 20262,195.002,200.002,160.002,165.002,165.00-1.59%92,637
Mar 25, 20262,190.002,205.002,185.002,200.002,200.000.69%54,923
Mar 24, 20262,190.002,205.002,160.002,185.002,185.000.23%131,734
Mar 23, 20262,235.002,235.002,160.002,180.002,180.00-2.46%184,910
Mar 20, 20262,195.002,245.002,190.002,235.002,235.001.82%88,622
Mar 19, 20262,210.002,210.002,190.002,195.002,195.00-0.90%54,862
Mar 18, 20262,225.002,255.002,200.002,215.002,215.00-0.23%110,878
Mar 17, 20262,245.002,265.002,215.002,220.002,220.00-2.84%221,435
Mar 16, 20262,285.002,285.002,250.002,285.002,285.000.22%41,518
Mar 13, 20262,280.002,320.002,245.002,280.002,280.00-0.44%126,742
Mar 12, 20262,280.002,300.002,260.002,290.002,290.000.44%51,245
Mar 11, 20262,235.002,300.002,235.002,280.002,280.002.24%101,593
Mar 10, 20262,215.002,275.002,215.002,230.002,230.002.06%124,002
Mar 9, 20262,250.002,250.002,155.002,185.002,185.00-4.79%143,197
Mar 6, 20262,260.002,300.002,240.002,295.002,295.001.55%127,812
Mar 5, 20262,205.002,270.002,195.002,260.002,260.006.10%232,296
Mar 4, 20262,270.002,320.002,125.002,130.002,130.00-8.39%519,850
Mar 3, 20262,390.002,395.002,320.002,325.002,325.00-3.73%270,138
Feb 27, 20262,435.002,445.002,375.002,415.002,415.00-1.23%192,373
Feb 26, 20262,450.002,450.002,390.002,445.002,445.00-0.20%281,829
Feb 25, 20262,405.002,465.002,405.002,450.002,450.002.08%390,339
Feb 24, 20262,395.002,410.002,365.002,400.002,400.000.21%174,920
Feb 23, 20262,405.002,445.002,385.002,395.002,395.00-0.21%144,895