NVH Korea Inc. (KOSDAQ:067570)
South Korea · Delayed Price · Currency is KRW 1,625.00
+3.00 (0.18%)
At close: Nov 10, 2026
NVH Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,611.00 | 1,647.00 | 1,611.00 | 1,625.00 | 1,625.00 | 0.18% | 69,412 |
| Nov 9, 2026 | 1,651.00 | 1,670.00 | 1,612.00 | 1,622.00 | 1,622.00 | 0.56% | 116,943 |
| Nov 6, 2026 | 1,551.00 | 1,645.00 | 1,551.00 | 1,613.00 | 1,613.00 | -0.12% | 382,219 |
| Nov 5, 2026 | 1,610.00 | 1,648.00 | 1,600.00 | 1,615.00 | 1,615.00 | -0.06% | 185,982 |
| Nov 4, 2026 | 1,615.00 | 1,631.00 | 1,582.00 | 1,616.00 | 1,616.00 | 0.94% | 102,676 |
| Nov 3, 2026 | 1,604.00 | 1,654.00 | 1,584.00 | 1,601.00 | 1,601.00 | -4.65% | 59,146 |
| Nov 2, 2026 | 1,597.00 | 1,715.00 | 1,568.00 | 1,679.00 | 1,679.00 | 6.06% | 306,333 |
| Oct 30, 2026 | 1,609.00 | 1,620.00 | 1,572.00 | 1,583.00 | 1,583.00 | -1.43% | 176,979 |
| Oct 29, 2026 | 1,595.00 | 1,632.00 | 1,576.00 | 1,606.00 | 1,606.00 | 0.94% | 255,917 |
| Oct 28, 2026 | 1,574.00 | 1,600.00 | 1,539.00 | 1,591.00 | 1,591.00 | 2.12% | 175,777 |
| Oct 27, 2026 | 1,513.00 | 1,558.00 | 1,511.00 | 1,558.00 | 1,558.00 | 3.11% | 102,130 |
| Oct 26, 2026 | 1,540.00 | 1,540.00 | 1,501.00 | 1,511.00 | 1,511.00 | -1.88% | 42,054 |
| Oct 23, 2026 | 1,570.00 | 1,570.00 | 1,535.00 | 1,540.00 | 1,540.00 | -1.91% | 39,942 |
| Oct 22, 2026 | 1,602.00 | 1,602.00 | 1,552.00 | 1,570.00 | 1,570.00 | -1.94% | 139,753 |
| Oct 21, 2026 | 1,625.00 | 1,627.00 | 1,595.00 | 1,601.00 | 1,601.00 | -1.60% | 73,672 |
| Oct 20, 2026 | 1,643.00 | 1,644.00 | 1,607.00 | 1,627.00 | 1,627.00 | -0.91% | 55,506 |
| Oct 19, 2026 | 1,628.00 | 1,642.00 | 1,603.00 | 1,642.00 | 1,642.00 | 0.92% | 116,743 |
| Oct 16, 2026 | 1,610.00 | 1,643.00 | 1,608.00 | 1,627.00 | 1,627.00 | 1.12% | 39,457 |
| Oct 15, 2026 | 1,640.00 | 1,640.00 | 1,596.00 | 1,609.00 | 1,609.00 | -1.95% | 31,375 |
| Oct 14, 2026 | 1,625.00 | 1,651.00 | 1,625.00 | 1,641.00 | 1,641.00 | 0.98% | 22,058 |
| Oct 13, 2026 | 1,645.00 | 1,646.00 | 1,616.00 | 1,625.00 | 1,625.00 | -1.16% | 36,406 |
| Oct 12, 2026 | 1,654.00 | 1,662.00 | 1,632.00 | 1,644.00 | 1,644.00 | -0.72% | 21,654 |
| Oct 8, 2026 | 1,680.00 | 1,680.00 | 1,643.00 | 1,656.00 | 1,656.00 | 0.12% | 11,103 |
| Oct 7, 2026 | 1,675.00 | 1,675.00 | 1,644.00 | 1,654.00 | 1,654.00 | 0.12% | 46,631 |
| Oct 6, 2026 | 1,682.00 | 1,682.00 | 1,640.00 | 1,652.00 | 1,652.00 | 1.10% | 5,989 |
| Oct 2, 2026 | 1,650.00 | 1,660.00 | 1,615.00 | 1,634.00 | 1,634.00 | 0.12% | 28,875 |
| Oct 1, 2026 | 1,650.00 | 1,650.00 | 1,609.00 | 1,632.00 | 1,632.00 | 0.93% | 27,076 |
| 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 |