NVH Korea Inc. (KOSDAQ:067570)
South Korea · Delayed Price · Currency is KRW 1,729.00
-9.00 (-0.52%)
At close: Aug 20, 2026
NVH Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,827.00 | 1,848.00 | 1,822.00 | 1,826.00 | 1,826.00 | -0.05% | 52,554 |
| Jul 15, 2026 | 1,869.00 | 1,869.00 | 1,795.00 | 1,827.00 | 1,827.00 | -0.05% | 140,038 |
| Jul 14, 2026 | 1,804.00 | 1,857.00 | 1,777.00 | 1,828.00 | 1,828.00 | 0.49% | 100,212 |
| Jul 13, 2026 | 1,785.00 | 1,860.00 | 1,785.00 | 1,819.00 | 1,819.00 | -1.41% | 74,250 |
| Jul 10, 2026 | 1,840.00 | 1,850.00 | 1,814.00 | 1,845.00 | 1,845.00 | 1.65% | 19,954 |
| Jul 9, 2026 | 1,829.00 | 1,850.00 | 1,781.00 | 1,815.00 | 1,815.00 | 0.89% | 86,043 |
| Jul 8, 2026 | 1,840.00 | 1,851.00 | 1,781.00 | 1,799.00 | 1,799.00 | -2.23% | 126,329 |
| Jul 7, 2026 | 1,868.00 | 1,868.00 | 1,791.00 | 1,840.00 | 1,840.00 | 0.49% | 59,585 |
| Jul 6, 2026 | 1,822.00 | 1,875.00 | 1,802.00 | 1,831.00 | 1,831.00 | 0.49% | 95,151 |
| Jul 3, 2026 | 1,785.00 | 1,830.00 | 1,753.00 | 1,822.00 | 1,822.00 | 2.07% | 108,462 |
| Jul 2, 2026 | 1,780.00 | 1,792.00 | 1,677.00 | 1,785.00 | 1,785.00 | 4.57% | 85,290 |
| Jul 1, 2026 | 1,693.00 | 1,746.00 | 1,684.00 | 1,707.00 | 1,707.00 | 0.53% | 73,600 |
| Jun 30, 2026 | 1,699.00 | 1,705.00 | 1,652.00 | 1,698.00 | 1,698.00 | 0.30% | 135,273 |
| Jun 29, 2026 | 1,603.00 | 1,700.00 | 1,603.00 | 1,693.00 | 1,693.00 | 5.61% | 207,973 |
| Jun 26, 2026 | 1,603.00 | 1,654.00 | 1,591.00 | 1,603.00 | 1,603.00 | -1.78% | 255,791 |
| Jun 25, 2026 | 1,668.00 | 1,689.00 | 1,608.00 | 1,632.00 | 1,632.00 | -2.16% | 105,098 |
| Jun 24, 2026 | 1,606.00 | 1,730.00 | 1,606.00 | 1,668.00 | 1,668.00 | -0.54% | 230,445 |
| Jun 23, 2026 | 1,763.00 | 1,763.00 | 1,674.00 | 1,677.00 | 1,677.00 | -4.88% | 150,115 |
| Jun 22, 2026 | 1,850.00 | 1,850.00 | 1,760.00 | 1,763.00 | 1,763.00 | -2.54% | 98,521 |
| Jun 19, 2026 | 1,827.00 | 1,850.00 | 1,780.00 | 1,809.00 | 1,809.00 | -0.55% | 118,586 |
| 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 |