NVH Korea Inc. (KOSDAQ:067570)
South Korea · Delayed Price · Currency is KRW 1,632.00
+15.00 (0.93%)
At close: Oct 1, 2026
NVH Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1,628.00 | 1,648.00 | 1,616.00 | 1,617.00 | 1,617.00 | -1.28% | 19,946 |
| Sep 29, 2026 | 1,660.00 | 1,660.00 | 1,620.00 | 1,638.00 | 1,638.00 | -0.06% | 48,717 |
| Sep 28, 2026 | 1,623.00 | 1,646.00 | 1,610.00 | 1,639.00 | 1,639.00 | 1.67% | 113,699 |
| Sep 23, 2026 | 1,625.00 | 1,649.00 | 1,605.00 | 1,612.00 | 1,612.00 | -0.25% | 88,562 |
| Sep 22, 2026 | 1,628.00 | 1,650.00 | 1,613.00 | 1,616.00 | 1,616.00 | -0.25% | 42,987 |
| Sep 21, 2026 | 1,625.00 | 1,638.00 | 1,608.00 | 1,620.00 | 1,620.00 | -1.10% | 56,117 |
| Sep 18, 2026 | 1,679.00 | 1,679.00 | 1,620.00 | 1,638.00 | 1,638.00 | -0.30% | 84,099 |
| Sep 17, 2026 | 1,695.00 | 1,695.00 | 1,635.00 | 1,643.00 | 1,643.00 | - | 19,936 |
| Sep 16, 2026 | 1,684.00 | 1,684.00 | 1,630.00 | 1,643.00 | 1,643.00 | -0.12% | 58,130 |
| Sep 15, 2026 | 1,695.00 | 1,695.00 | 1,639.00 | 1,645.00 | 1,645.00 | -1.50% | 80,227 |
| Sep 14, 2026 | 1,671.00 | 1,692.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.06% | 81,158 |
| Sep 11, 2026 | 1,704.00 | 1,704.00 | 1,671.00 | 1,671.00 | 1,671.00 | -0.83% | 29,953 |
| Sep 10, 2026 | 1,679.00 | 1,686.00 | 1,661.00 | 1,685.00 | 1,685.00 | 0.42% | 27,518 |
| Sep 9, 2026 | 1,695.00 | 1,710.00 | 1,669.00 | 1,678.00 | 1,678.00 | -0.94% | 49,650 |
| Sep 8, 2026 | 1,709.00 | 1,714.00 | 1,677.00 | 1,694.00 | 1,694.00 | -0.88% | 99,029 |
| Sep 7, 2026 | 1,704.00 | 1,709.00 | 1,686.00 | 1,709.00 | 1,709.00 | 1.54% | 78,607 |
| Sep 4, 2026 | 1,685.00 | 1,701.00 | 1,675.00 | 1,683.00 | 1,683.00 | -0.12% | 115,339 |
| Sep 3, 2026 | 1,731.00 | 1,731.00 | 1,663.00 | 1,685.00 | 1,685.00 | 1.38% | 98,803 |
| Sep 2, 2026 | 1,687.00 | 1,687.00 | 1,650.00 | 1,662.00 | 1,662.00 | -1.95% | 40,092 |
| Sep 1, 2026 | 1,725.00 | 1,725.00 | 1,681.00 | 1,695.00 | 1,695.00 | -0.88% | 89,787 |
| Aug 31, 2026 | 1,707.00 | 1,710.00 | 1,674.00 | 1,710.00 | 1,710.00 | 0.12% | 57,116 |
| Aug 28, 2026 | 1,714.00 | 1,714.00 | 1,687.00 | 1,708.00 | 1,708.00 | 0.29% | 116,983 |
| Aug 27, 2026 | 1,733.00 | 1,741.00 | 1,693.00 | 1,703.00 | 1,703.00 | -1.84% | 77,382 |
| Aug 26, 2026 | 1,700.00 | 1,765.00 | 1,678.00 | 1,735.00 | 1,735.00 | 2.24% | 210,352 |
| Aug 25, 2026 | 1,698.00 | 1,698.00 | 1,660.00 | 1,697.00 | 1,697.00 | 1.13% | 47,282 |
| Aug 24, 2026 | 1,700.00 | 1,700.00 | 1,660.00 | 1,678.00 | 1,678.00 | -1.24% | 114,236 |
| Aug 21, 2026 | 1,754.00 | 1,754.00 | 1,670.00 | 1,699.00 | 1,699.00 | -1.74% | 87,977 |
| Aug 20, 2026 | 1,741.00 | 1,753.00 | 1,711.00 | 1,729.00 | 1,729.00 | -0.52% | 32,905 |
| Aug 19, 2026 | 1,723.00 | 1,776.00 | 1,716.00 | 1,738.00 | 1,738.00 | -1.59% | 69,189 |
| Aug 18, 2026 | 1,788.00 | 1,789.00 | 1,728.00 | 1,766.00 | 1,766.00 | -1.23% | 127,072 |
| Aug 14, 2026 | 1,787.00 | 1,804.00 | 1,771.00 | 1,788.00 | 1,788.00 | 0.17% | 117,043 |
| Aug 13, 2026 | 1,810.00 | 1,810.00 | 1,746.00 | 1,785.00 | 1,785.00 | -1.38% | 130,370 |
| Aug 12, 2026 | 1,823.00 | 1,823.00 | 1,794.00 | 1,810.00 | 1,810.00 | 0.56% | 31,706 |
| Aug 11, 2026 | 1,789.00 | 1,805.00 | 1,753.00 | 1,800.00 | 1,800.00 | 1.12% | 133,847 |
| Aug 10, 2026 | 1,770.00 | 1,785.00 | 1,737.00 | 1,780.00 | 1,780.00 | 2.53% | 79,040 |
| Aug 7, 2026 | 1,780.00 | 1,780.00 | 1,722.00 | 1,736.00 | 1,736.00 | 0.12% | 118,743 |
| Aug 6, 2026 | 1,740.00 | 1,755.00 | 1,701.00 | 1,734.00 | 1,734.00 | - | 92,896 |
| Aug 5, 2026 | 1,750.00 | 1,772.00 | 1,731.00 | 1,734.00 | 1,734.00 | 0.29% | 76,242 |
| Aug 4, 2026 | 1,694.00 | 1,761.00 | 1,694.00 | 1,729.00 | 1,729.00 | 1.23% | 357,731 |
| Aug 3, 2026 | 1,683.00 | 1,744.00 | 1,683.00 | 1,708.00 | 1,708.00 | 1.49% | 112,775 |
| Jul 31, 2026 | 1,671.00 | 1,683.00 | 1,632.00 | 1,683.00 | 1,683.00 | 0.18% | 135,697 |
| Jul 30, 2026 | 1,681.00 | 1,681.00 | 1,626.00 | 1,680.00 | 1,680.00 | -0.88% | 367,175 |
| Jul 29, 2026 | 1,665.00 | 1,730.00 | 1,610.00 | 1,695.00 | 1,695.00 | -1.11% | 312,279 |
| Jul 28, 2026 | 1,714.00 | 1,714.00 | 1,648.00 | 1,714.00 | 1,714.00 | - | 124,959 |
| Jul 27, 2026 | 1,742.00 | 1,777.00 | 1,708.00 | 1,714.00 | 1,714.00 | -1.61% | 68,798 |
| Jul 24, 2026 | 1,745.00 | 1,745.00 | 1,705.00 | 1,742.00 | 1,742.00 | -0.57% | 121,760 |
| Jul 23, 2026 | 1,744.00 | 1,755.00 | 1,715.00 | 1,752.00 | 1,752.00 | -0.40% | 81,201 |
| Jul 22, 2026 | 1,745.00 | 1,800.00 | 1,735.00 | 1,759.00 | 1,759.00 | 1.68% | 152,289 |
| Jul 21, 2026 | 1,750.00 | 1,765.00 | 1,721.00 | 1,730.00 | 1,730.00 | -1.98% | 133,465 |
| Jul 20, 2026 | 1,826.00 | 1,826.00 | 1,751.00 | 1,765.00 | 1,765.00 | -3.34% | 70,120 |