Skip to main content
logo
NVH Korea Inc. (KOSDAQ:067570)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,939.00
-51.00 (-2.56%)
At close: May 27, 2026

NVH Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20261,996.001,999.001,930.001,939.001,939.00-2.56%209,463
May 26, 20261,995.002,040.001,986.001,990.001,990.00-0.10%109,616
May 22, 20261,977.002,020.001,977.001,992.001,992.000.76%165,437
May 21, 20261,977.002,015.001,977.001,977.001,977.000.05%102,000
May 20, 20262,015.002,015.001,975.001,976.001,976.00-1.94%157,089
May 19, 20262,085.002,085.002,000.002,015.002,015.00-1.95%203,259
May 18, 20262,070.002,075.002,005.002,055.002,055.00-1.20%257,169
May 15, 20262,105.002,130.002,060.002,080.002,080.00-151,249
May 14, 20262,085.002,085.002,030.002,080.002,080.001.22%109,315
May 13, 20262,100.002,100.002,030.002,055.002,055.00-1.20%174,873
May 12, 20262,125.002,125.002,030.002,080.002,080.00-1.89%304,792
May 11, 20262,150.002,150.002,095.002,120.002,120.00-1.40%139,674
May 8, 20262,130.002,185.002,120.002,150.002,150.001.18%101,562
May 7, 20262,120.002,135.002,115.002,125.002,125.000.71%54,049
May 6, 20262,165.002,165.002,100.002,110.002,110.00-2.54%275,227
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%95,821
Apr 29, 20262,190.002,210.002,180.002,205.002,205.000.46%48,314
Apr 28, 20262,180.002,200.002,175.002,195.002,195.000.69%66,853
Apr 27, 20262,190.002,200.002,170.002,180.002,180.00-0.23%104,289
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%64,598
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%89,702
Apr 17, 20262,215.002,225.002,195.002,205.002,205.00-0.68%49,185
Apr 16, 20262,210.002,235.002,210.002,220.002,220.000.68%136,998
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%50,828
Apr 13, 20262,155.002,175.002,135.002,160.002,160.00-0.69%72,051
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%63,034
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, 20262,130.002,135.002,105.002,130.002,130.00-34,158
Apr 3, 20262,155.002,165.002,110.002,130.002,130.00-1.16%42,734
Apr 2, 20262,175.002,180.002,120.002,155.002,155.00-0.69%66,439
Apr 1, 20262,120.002,180.002,120.002,170.002,170.002.84%53,897
Mar 31, 20262,130.002,135.002,100.002,110.002,110.00-0.94%96,509
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%42,200
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%131,737
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%111,078
Mar 17, 20262,245.002,265.002,215.002,220.002,220.00-2.84%221,471
Mar 16, 20262,285.002,285.002,250.002,285.002,285.000.22%41,518