NVH Korea Inc. (KOSDAQ:067570)
South Korea · Delayed Price · Currency is KRW 1,855.00
-3.00 (-0.16%)
At close: Jun 17, 2026
NVH Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,850.00 | 1,915.00 | 1,808.00 | 1,819.00 | 1,819.00 | -1.94% | 61,389 |
| Jun 17, 2026 | 1,848.00 | 1,875.00 | 1,835.00 | 1,855.00 | 1,855.00 | -0.16% | 46,014 |
| Jun 16, 2026 | 1,807.00 | 1,858.00 | 1,806.00 | 1,858.00 | 1,858.00 | 2.09% | 120,535 |
| Jun 15, 2026 | 1,790.00 | 1,850.00 | 1,790.00 | 1,820.00 | 1,820.00 | 1.68% | 175,141 |
| Jun 12, 2026 | 1,799.00 | 1,856.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.17% | 223,729 |
| Jun 11, 2026 | 1,797.00 | 1,797.00 | 1,759.00 | 1,787.00 | 1,787.00 | 0.51% | 153,732 |
| Jun 10, 2026 | 1,786.00 | 1,804.00 | 1,759.00 | 1,778.00 | 1,778.00 | -0.89% | 194,958 |
| Jun 9, 2026 | 1,830.00 | 1,842.00 | 1,786.00 | 1,794.00 | 1,794.00 | -0.33% | 157,662 |
| Jun 8, 2026 | 1,800.00 | 1,846.00 | 1,757.00 | 1,800.00 | 1,800.00 | -3.12% | 121,047 |
| Jun 5, 2026 | 1,910.00 | 1,910.00 | 1,820.00 | 1,858.00 | 1,858.00 | -0.11% | 44,839 |
| Jun 4, 2026 | 1,838.00 | 1,890.00 | 1,818.00 | 1,860.00 | 1,860.00 | 1.31% | 88,354 |
| Jun 2, 2026 | 1,860.00 | 1,860.00 | 1,780.00 | 1,836.00 | 1,836.00 | 0.05% | 118,513 |
| Jun 1, 2026 | 1,918.00 | 1,923.00 | 1,819.00 | 1,835.00 | 1,835.00 | -4.63% | 261,488 |
| May 29, 2026 | 1,907.00 | 1,932.00 | 1,894.00 | 1,924.00 | 1,924.00 | -0.41% | 167,147 |
| May 28, 2026 | 1,939.00 | 1,965.00 | 1,895.00 | 1,932.00 | 1,932.00 | -0.36% | 235,313 |
| May 27, 2026 | 1,996.00 | 1,999.00 | 1,930.00 | 1,939.00 | 1,939.00 | -2.56% | 209,463 |
| May 26, 2026 | 1,995.00 | 2,040.00 | 1,986.00 | 1,990.00 | 1,990.00 | -0.10% | 109,616 |
| May 22, 2026 | 1,977.00 | 2,020.00 | 1,977.00 | 1,992.00 | 1,992.00 | 0.76% | 165,437 |
| May 21, 2026 | 1,977.00 | 2,015.00 | 1,977.00 | 1,977.00 | 1,977.00 | 0.05% | 102,000 |
| May 20, 2026 | 2,015.00 | 2,015.00 | 1,975.00 | 1,976.00 | 1,976.00 | -1.94% | 157,089 |
| May 19, 2026 | 2,085.00 | 2,085.00 | 2,000.00 | 2,015.00 | 2,015.00 | -1.95% | 203,259 |
| May 18, 2026 | 2,070.00 | 2,075.00 | 2,005.00 | 2,055.00 | 2,055.00 | -1.20% | 257,169 |
| May 15, 2026 | 2,105.00 | 2,130.00 | 2,060.00 | 2,080.00 | 2,080.00 | - | 151,249 |
| May 14, 2026 | 2,085.00 | 2,085.00 | 2,030.00 | 2,080.00 | 2,080.00 | 1.22% | 109,315 |
| May 13, 2026 | 2,100.00 | 2,100.00 | 2,030.00 | 2,055.00 | 2,055.00 | -1.20% | 174,873 |
| May 12, 2026 | 2,125.00 | 2,125.00 | 2,030.00 | 2,080.00 | 2,080.00 | -1.89% | 304,792 |
| May 11, 2026 | 2,150.00 | 2,150.00 | 2,095.00 | 2,120.00 | 2,120.00 | -1.40% | 139,674 |
| May 8, 2026 | 2,130.00 | 2,185.00 | 2,120.00 | 2,150.00 | 2,150.00 | 1.18% | 101,562 |
| May 7, 2026 | 2,120.00 | 2,135.00 | 2,115.00 | 2,125.00 | 2,125.00 | 0.71% | 54,049 |
| May 6, 2026 | 2,165.00 | 2,165.00 | 2,100.00 | 2,110.00 | 2,110.00 | -2.54% | 275,227 |
| May 4, 2026 | 2,200.00 | 2,200.00 | 2,155.00 | 2,165.00 | 2,165.00 | -1.59% | 159,456 |
| Apr 30, 2026 | 2,210.00 | 2,210.00 | 2,175.00 | 2,200.00 | 2,200.00 | -0.23% | 95,821 |
| Apr 29, 2026 | 2,190.00 | 2,210.00 | 2,180.00 | 2,205.00 | 2,205.00 | 0.46% | 48,314 |
| Apr 28, 2026 | 2,180.00 | 2,200.00 | 2,175.00 | 2,195.00 | 2,195.00 | 0.69% | 66,853 |
| Apr 27, 2026 | 2,190.00 | 2,200.00 | 2,170.00 | 2,180.00 | 2,180.00 | -0.23% | 104,289 |
| Apr 24, 2026 | 2,175.00 | 2,185.00 | 2,145.00 | 2,185.00 | 2,185.00 | 0.69% | 108,647 |
| Apr 23, 2026 | 2,190.00 | 2,195.00 | 2,155.00 | 2,170.00 | 2,170.00 | -0.69% | 57,205 |
| Apr 22, 2026 | 2,200.00 | 2,200.00 | 2,155.00 | 2,185.00 | 2,185.00 | -0.46% | 64,598 |
| Apr 21, 2026 | 2,195.00 | 2,205.00 | 2,175.00 | 2,195.00 | 2,195.00 | - | 49,724 |
| Apr 20, 2026 | 2,210.00 | 2,210.00 | 2,175.00 | 2,195.00 | 2,195.00 | -0.45% | 89,702 |
| Apr 17, 2026 | 2,215.00 | 2,225.00 | 2,195.00 | 2,205.00 | 2,205.00 | -0.68% | 49,185 |
| Apr 16, 2026 | 2,210.00 | 2,235.00 | 2,210.00 | 2,220.00 | 2,220.00 | 0.68% | 136,998 |
| Apr 15, 2026 | 2,205.00 | 2,220.00 | 2,180.00 | 2,205.00 | 2,205.00 | 0.23% | 93,544 |
| Apr 14, 2026 | 2,170.00 | 2,200.00 | 2,165.00 | 2,200.00 | 2,200.00 | 1.85% | 50,828 |
| Apr 13, 2026 | 2,155.00 | 2,175.00 | 2,135.00 | 2,160.00 | 2,160.00 | -0.69% | 72,051 |
| Apr 10, 2026 | 2,155.00 | 2,190.00 | 2,155.00 | 2,175.00 | 2,175.00 | 1.16% | 69,319 |
| Apr 9, 2026 | 2,175.00 | 2,175.00 | 2,115.00 | 2,150.00 | 2,150.00 | -1.15% | 63,034 |
| Apr 8, 2026 | 2,115.00 | 2,200.00 | 2,115.00 | 2,175.00 | 2,175.00 | 3.33% | 150,429 |
| Apr 7, 2026 | 2,110.00 | 2,140.00 | 2,100.00 | 2,105.00 | 2,105.00 | -1.17% | 109,469 |
| Apr 6, 2026 | 2,130.00 | 2,135.00 | 2,105.00 | 2,130.00 | 2,130.00 | - | 34,158 |