NOVAREX Co.,Ltd. (KOSDAQ:194700)
South Korea · Delayed Price · Currency is KRW 14,000
-100 (-0.71%)
At close: Dec 30, 2025
NOVAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 13,920.00 | 14,350.00 | 13,860.00 | 14,000.00 | 14,000.00 | -0.71% | 65,624 |
| Dec 29, 2025 | 14,690.00 | 14,700.00 | 13,960.00 | 14,100.00 | 14,100.00 | -3.42% | 90,343 |
| Dec 26, 2025 | 14,360.00 | 14,780.00 | 14,340.00 | 14,600.00 | 14,400.00 | 0.48% | 70,678 |
| Dec 24, 2025 | 14,470.00 | 14,600.00 | 14,300.00 | 14,530.00 | 14,330.96 | 0.41% | 43,561 |
| Dec 23, 2025 | 14,730.00 | 14,850.00 | 14,420.00 | 14,470.00 | 14,271.78 | -1.77% | 49,232 |
| Dec 22, 2025 | 14,660.00 | 14,810.00 | 14,460.00 | 14,730.00 | 14,528.22 | 1.52% | 90,516 |
| Dec 19, 2025 | 14,450.00 | 14,660.00 | 14,300.00 | 14,510.00 | 14,311.23 | 1.47% | 60,950 |
| Dec 18, 2025 | 14,450.00 | 14,570.00 | 14,220.00 | 14,300.00 | 14,104.11 | -1.52% | 28,985 |
| Dec 17, 2025 | 14,560.00 | 14,680.00 | 14,440.00 | 14,520.00 | 14,321.10 | -0.21% | 30,423 |
| Dec 16, 2025 | 14,450.00 | 14,630.00 | 14,150.00 | 14,550.00 | 14,350.68 | 1.46% | 57,384 |
| Dec 15, 2025 | 14,460.00 | 14,490.00 | 14,140.00 | 14,340.00 | 14,143.56 | -0.90% | 37,834 |
| Dec 12, 2025 | 14,610.00 | 14,640.00 | 14,380.00 | 14,470.00 | 14,271.78 | -1.23% | 54,841 |
| Dec 11, 2025 | 14,580.00 | 14,820.00 | 14,540.00 | 14,650.00 | 14,449.32 | 2.45% | 84,926 |
| Dec 10, 2025 | 14,450.00 | 14,470.00 | 14,220.00 | 14,300.00 | 14,104.11 | -0.90% | 47,600 |
| Dec 9, 2025 | 14,110.00 | 14,430.00 | 14,110.00 | 14,430.00 | 14,232.33 | 1.26% | 98,541 |
| Dec 8, 2025 | 14,320.00 | 14,350.00 | 13,900.00 | 14,250.00 | 14,054.79 | -0.21% | 105,760 |
| Dec 5, 2025 | 14,580.00 | 14,580.00 | 14,130.00 | 14,280.00 | 14,084.38 | -1.45% | 100,803 |
| Dec 4, 2025 | 14,410.00 | 14,540.00 | 14,180.00 | 14,490.00 | 14,291.51 | 0.56% | 63,208 |
| Dec 3, 2025 | 14,640.00 | 14,740.00 | 14,310.00 | 14,410.00 | 14,212.60 | -1.17% | 92,047 |
| Dec 2, 2025 | 15,050.00 | 15,290.00 | 14,540.00 | 14,580.00 | 14,380.27 | -2.99% | 90,673 |
| Dec 1, 2025 | 15,420.00 | 15,420.00 | 14,970.00 | 15,030.00 | 14,824.11 | -2.28% | 88,812 |
| Nov 28, 2025 | 14,620.00 | 15,380.00 | 14,620.00 | 15,380.00 | 15,169.32 | 5.34% | 96,104 |
| Nov 27, 2025 | 14,580.00 | 14,770.00 | 14,480.00 | 14,600.00 | 14,400.00 | 0.07% | 54,191 |
| Nov 26, 2025 | 14,660.00 | 14,840.00 | 14,260.00 | 14,590.00 | 14,390.14 | -0.61% | 118,921 |
| Nov 25, 2025 | 15,000.00 | 15,120.00 | 14,560.00 | 14,680.00 | 14,478.90 | -1.08% | 67,750 |
| Nov 24, 2025 | 15,000.00 | 15,080.00 | 14,580.00 | 14,840.00 | 14,636.71 | 0.41% | 85,679 |
| Nov 21, 2025 | 15,050.00 | 15,100.00 | 14,720.00 | 14,780.00 | 14,577.53 | -4.52% | 104,785 |
| Nov 20, 2025 | 15,130.00 | 15,600.00 | 15,130.00 | 15,480.00 | 15,267.95 | 2.38% | 65,029 |
| Nov 19, 2025 | 15,310.00 | 15,310.00 | 14,110.00 | 15,120.00 | 14,912.88 | -0.33% | 113,644 |
| Nov 18, 2025 | 15,250.00 | 15,490.00 | 15,170.00 | 15,170.00 | 14,962.19 | -1.17% | 113,642 |
| Nov 17, 2025 | 15,400.00 | 15,710.00 | 15,100.00 | 15,350.00 | 15,139.73 | 0.26% | 211,469 |
| Nov 14, 2025 | 16,580.00 | 17,080.00 | 15,100.00 | 15,310.00 | 15,100.27 | -7.77% | 612,448 |
| Nov 13, 2025 | 16,500.00 | 16,640.00 | 16,380.00 | 16,600.00 | 16,372.60 | 0.30% | 65,581 |
| Nov 12, 2025 | 16,580.00 | 16,740.00 | 16,370.00 | 16,550.00 | 16,323.29 | -0.18% | 71,663 |
| Nov 11, 2025 | 16,970.00 | 17,060.00 | 16,350.00 | 16,580.00 | 16,352.88 | -2.13% | 120,004 |
| Nov 10, 2025 | 17,200.00 | 17,200.00 | 16,660.00 | 16,940.00 | 16,707.95 | -0.94% | 96,292 |
| Nov 7, 2025 | 16,980.00 | 17,160.00 | 16,540.00 | 17,100.00 | 16,865.75 | 1.42% | 158,479 |
| Nov 6, 2025 | 17,400.00 | 17,400.00 | 16,670.00 | 16,860.00 | 16,629.04 | -2.66% | 79,832 |
| Nov 5, 2025 | 17,080.00 | 17,400.00 | 16,420.00 | 17,320.00 | 17,082.74 | 0.70% | 151,710 |
| Nov 4, 2025 | 16,630.00 | 17,320.00 | 16,430.00 | 17,200.00 | 16,964.38 | 3.37% | 198,492 |
| Nov 3, 2025 | 17,190.00 | 17,310.00 | 16,200.00 | 16,640.00 | 16,412.05 | -2.46% | 191,077 |
| Oct 31, 2025 | 17,250.00 | 17,500.00 | 16,790.00 | 17,060.00 | 16,826.30 | -1.95% | 169,405 |
| Oct 30, 2025 | 17,600.00 | 18,100.00 | 17,190.00 | 17,400.00 | 17,161.64 | 0.46% | 245,406 |
| Oct 29, 2025 | 17,700.00 | 17,930.00 | 16,990.00 | 17,320.00 | 17,082.74 | -2.15% | 122,272 |
| Oct 28, 2025 | 17,620.00 | 17,960.00 | 17,540.00 | 17,700.00 | 17,457.53 | 0.45% | 61,415 |
| Oct 27, 2025 | 17,430.00 | 17,720.00 | 16,990.00 | 17,620.00 | 17,378.63 | -0.56% | 116,447 |
| Oct 24, 2025 | 17,860.00 | 18,040.00 | 17,560.00 | 17,720.00 | 17,477.26 | -0.51% | 105,417 |
| Oct 23, 2025 | 18,140.00 | 18,380.00 | 17,720.00 | 17,810.00 | 17,566.03 | -2.04% | 98,725 |
| Oct 22, 2025 | 17,220.00 | 18,190.00 | 17,140.00 | 18,180.00 | 17,930.96 | 5.76% | 199,562 |
| Oct 21, 2025 | 17,010.00 | 17,310.00 | 16,820.00 | 17,190.00 | 16,954.52 | 2.32% | 177,582 |