NOVAREX Co.,Ltd. (KOSDAQ:194700)
South Korea · Delayed Price · Currency is KRW 19,770
+170 (0.87%)
At close: Sep 19, 2025
NOVAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 19,680.00 | 19,900.00 | 19,450.00 | 19,770.00 | 19,770.00 | 0.87% | 83,757 |
| Sep 18, 2025 | 20,100.00 | 20,150.00 | 19,450.00 | 19,600.00 | 19,600.00 | -2.24% | 101,238 |
| Sep 17, 2025 | 20,800.00 | 20,800.00 | 19,990.00 | 20,050.00 | 20,050.00 | -4.07% | 113,283 |
| Sep 16, 2025 | 20,600.00 | 21,050.00 | 20,200.00 | 20,900.00 | 20,900.00 | 1.46% | 144,429 |
| Sep 15, 2025 | 19,850.00 | 20,750.00 | 19,650.00 | 20,600.00 | 20,600.00 | 5.05% | 304,780 |
| Sep 12, 2025 | 20,000.00 | 20,000.00 | 19,420.00 | 19,610.00 | 19,610.00 | -2.44% | 119,959 |
| Sep 11, 2025 | 19,490.00 | 20,200.00 | 19,180.00 | 20,100.00 | 20,100.00 | 3.18% | 207,277 |
| Sep 10, 2025 | 19,170.00 | 19,480.00 | 19,050.00 | 19,480.00 | 19,480.00 | 1.67% | 81,167 |
| Sep 9, 2025 | 19,400.00 | 19,600.00 | 19,000.00 | 19,160.00 | 19,160.00 | -1.64% | 139,916 |
| Sep 8, 2025 | 19,480.00 | 19,790.00 | 19,380.00 | 19,480.00 | 19,480.00 | 0.05% | 54,104 |
| Sep 5, 2025 | 19,500.00 | 19,790.00 | 19,340.00 | 19,470.00 | 19,470.00 | 0.46% | 66,499 |
| Sep 4, 2025 | 19,800.00 | 19,980.00 | 19,280.00 | 19,380.00 | 19,380.00 | -2.02% | 94,873 |
| Sep 3, 2025 | 20,350.00 | 20,400.00 | 19,400.00 | 19,780.00 | 19,780.00 | -3.51% | 207,814 |
| Sep 2, 2025 | 20,250.00 | 20,700.00 | 20,000.00 | 20,500.00 | 20,500.00 | 1.74% | 215,741 |
| Sep 1, 2025 | 20,100.00 | 20,850.00 | 19,550.00 | 20,150.00 | 20,150.00 | - | 319,718 |
| Aug 29, 2025 | 20,400.00 | 20,400.00 | 19,900.00 | 20,150.00 | 20,150.00 | -0.74% | 124,973 |
| Aug 28, 2025 | 19,890.00 | 20,500.00 | 19,450.00 | 20,300.00 | 20,300.00 | 1.91% | 177,154 |
| Aug 27, 2025 | 19,850.00 | 20,350.00 | 19,490.00 | 19,920.00 | 19,920.00 | 1.63% | 215,181 |
| Aug 26, 2025 | 19,410.00 | 19,990.00 | 19,250.00 | 19,600.00 | 19,600.00 | 0.98% | 139,895 |
| Aug 25, 2025 | 18,550.00 | 19,800.00 | 18,550.00 | 19,410.00 | 19,410.00 | 4.64% | 200,726 |
| Aug 22, 2025 | 18,720.00 | 18,970.00 | 18,460.00 | 18,550.00 | 18,550.00 | -1.01% | 98,620 |
| Aug 21, 2025 | 18,420.00 | 19,050.00 | 18,230.00 | 18,740.00 | 18,740.00 | 1.68% | 139,425 |
| Aug 20, 2025 | 18,330.00 | 18,750.00 | 17,660.00 | 18,430.00 | 18,430.00 | -2.33% | 338,086 |
| Aug 19, 2025 | 19,400.00 | 19,500.00 | 18,810.00 | 18,870.00 | 18,870.00 | -2.33% | 194,936 |
| Aug 18, 2025 | 19,520.00 | 20,150.00 | 18,840.00 | 19,320.00 | 19,320.00 | -0.62% | 343,116 |
| Aug 14, 2025 | 20,600.00 | 22,000.00 | 18,920.00 | 19,440.00 | 19,440.00 | -3.52% | 1,141,521 |
| Aug 13, 2025 | 20,450.00 | 20,850.00 | 19,710.00 | 20,150.00 | 20,150.00 | -0.98% | 147,031 |
| Aug 12, 2025 | 20,800.00 | 21,250.00 | 20,200.00 | 20,350.00 | 20,350.00 | -1.93% | 124,814 |
| Aug 11, 2025 | 21,950.00 | 21,950.00 | 20,550.00 | 20,750.00 | 20,750.00 | 1.72% | 263,972 |
| Aug 8, 2025 | 20,400.00 | 20,950.00 | 20,000.00 | 20,400.00 | 20,400.00 | 0.49% | 133,879 |
| Aug 7, 2025 | 19,700.00 | 20,500.00 | 19,380.00 | 20,300.00 | 20,300.00 | 3.68% | 181,641 |
| Aug 6, 2025 | 19,100.00 | 19,700.00 | 18,880.00 | 19,580.00 | 19,580.00 | 1.19% | 136,260 |
| Aug 5, 2025 | 19,700.00 | 20,400.00 | 18,740.00 | 19,350.00 | 19,350.00 | 0.57% | 171,849 |
| Aug 4, 2025 | 19,420.00 | 19,720.00 | 18,100.00 | 19,240.00 | 19,240.00 | 0.05% | 285,837 |
| Aug 1, 2025 | 18,500.00 | 19,640.00 | 17,820.00 | 19,230.00 | 19,230.00 | 1.53% | 388,110 |
| Jul 31, 2025 | 18,530.00 | 19,110.00 | 18,480.00 | 18,940.00 | 18,940.00 | 1.94% | 142,294 |
| Jul 30, 2025 | 19,050.00 | 19,360.00 | 18,450.00 | 18,580.00 | 18,580.00 | -4.08% | 210,116 |
| Jul 29, 2025 | 18,360.00 | 19,490.00 | 18,250.00 | 19,370.00 | 19,370.00 | 5.56% | 178,651 |
| Jul 28, 2025 | 19,020.00 | 19,290.00 | 18,230.00 | 18,350.00 | 18,350.00 | -4.38% | 262,137 |
| Jul 25, 2025 | 19,590.00 | 19,590.00 | 19,190.00 | 19,190.00 | 19,190.00 | -1.99% | 81,572 |
| Jul 24, 2025 | 19,920.00 | 20,050.00 | 19,130.00 | 19,580.00 | 19,580.00 | -2.34% | 185,048 |
| Jul 23, 2025 | 19,590.00 | 20,050.00 | 19,170.00 | 20,050.00 | 20,050.00 | 2.40% | 138,328 |
| Jul 22, 2025 | 20,000.00 | 20,300.00 | 19,100.00 | 19,580.00 | 19,580.00 | -2.83% | 237,547 |
| Jul 21, 2025 | 21,550.00 | 21,550.00 | 19,550.00 | 20,150.00 | 20,150.00 | -6.06% | 473,035 |
| Jul 18, 2025 | 21,150.00 | 21,500.00 | 20,400.00 | 21,450.00 | 21,450.00 | 1.90% | 185,397 |
| Jul 17, 2025 | 21,200.00 | 21,300.00 | 20,700.00 | 21,050.00 | 21,050.00 | -0.71% | 101,217 |
| Jul 16, 2025 | 22,050.00 | 22,050.00 | 20,900.00 | 21,200.00 | 21,200.00 | -3.64% | 215,839 |
| Jul 15, 2025 | 20,200.00 | 22,100.00 | 20,000.00 | 22,000.00 | 22,000.00 | 8.91% | 380,317 |
| Jul 14, 2025 | 20,350.00 | 20,650.00 | 19,820.00 | 20,200.00 | 20,200.00 | -0.74% | 108,849 |
| Jul 11, 2025 | 20,350.00 | 21,200.00 | 20,000.00 | 20,350.00 | 20,350.00 | -0.73% | 150,621 |