NOVAREX Co.,Ltd. (KOSDAQ:194700)
South Korea · Delayed Price · Currency is KRW 18,220
+1,270 (7.49%)
At close: May 19, 2026
NOVAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 18,020.00 | 18,220.00 | 17,300.00 | 17,500.00 | 17,500.00 | -3.95% | 292,379 |
| May 19, 2026 | 17,230.00 | 18,280.00 | 16,530.00 | 18,220.00 | 18,220.00 | 7.49% | 514,511 |
| May 18, 2026 | 16,380.00 | 17,250.00 | 16,010.00 | 16,950.00 | 16,950.00 | -1.80% | 278,105 |
| May 15, 2026 | 15,640.00 | 18,450.00 | 15,590.00 | 17,260.00 | 17,260.00 | 14.23% | 1,082,604 |
| May 14, 2026 | 14,560.00 | 15,110.00 | 14,360.00 | 15,110.00 | 15,110.00 | 3.56% | 86,668 |
| May 13, 2026 | 14,360.00 | 14,920.00 | 14,300.00 | 14,590.00 | 14,590.00 | 1.60% | 88,753 |
| May 12, 2026 | 14,910.00 | 14,990.00 | 14,000.00 | 14,360.00 | 14,360.00 | -4.27% | 255,944 |
| May 11, 2026 | 16,080.00 | 16,090.00 | 14,930.00 | 15,000.00 | 15,000.00 | -5.42% | 193,774 |
| May 8, 2026 | 15,010.00 | 16,480.00 | 15,010.00 | 15,860.00 | 15,860.00 | 8.26% | 407,857 |
| May 7, 2026 | 15,000.00 | 15,010.00 | 14,620.00 | 14,650.00 | 14,650.00 | -2.40% | 52,080 |
| May 6, 2026 | 15,580.00 | 15,580.00 | 14,770.00 | 15,010.00 | 15,010.00 | -1.64% | 92,107 |
| May 4, 2026 | 15,030.00 | 15,650.00 | 14,930.00 | 15,260.00 | 15,260.00 | 2.42% | 118,803 |
| Apr 30, 2026 | 15,120.00 | 15,180.00 | 14,770.00 | 14,900.00 | 14,900.00 | -1.97% | 45,429 |
| Apr 29, 2026 | 14,620.00 | 15,230.00 | 14,420.00 | 15,200.00 | 15,200.00 | 4.11% | 68,491 |
| Apr 28, 2026 | 14,950.00 | 14,950.00 | 14,420.00 | 14,600.00 | 14,600.00 | -1.42% | 42,798 |
| Apr 27, 2026 | 15,040.00 | 15,240.00 | 14,620.00 | 14,810.00 | 14,810.00 | -0.74% | 61,912 |
| Apr 24, 2026 | 14,630.00 | 14,960.00 | 14,500.00 | 14,920.00 | 14,920.00 | 1.98% | 66,519 |
| Apr 23, 2026 | 14,770.00 | 14,770.00 | 14,360.00 | 14,630.00 | 14,630.00 | -0.14% | 55,311 |
| Apr 22, 2026 | 14,630.00 | 14,830.00 | 14,500.00 | 14,650.00 | 14,650.00 | 0.07% | 66,717 |
| Apr 21, 2026 | 14,670.00 | 14,870.00 | 14,350.00 | 14,640.00 | 14,640.00 | 0.14% | 82,007 |
| Apr 20, 2026 | 14,170.00 | 14,780.00 | 14,010.00 | 14,620.00 | 14,620.00 | 3.25% | 54,509 |
| Apr 17, 2026 | 14,300.00 | 14,400.00 | 14,050.00 | 14,160.00 | 14,160.00 | -0.98% | 42,843 |
| Apr 16, 2026 | 14,200.00 | 14,350.00 | 14,030.00 | 14,300.00 | 14,300.00 | 1.42% | 36,337 |
| Apr 15, 2026 | 14,230.00 | 14,230.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.14% | 31,783 |
| Apr 14, 2026 | 14,100.00 | 14,190.00 | 13,940.00 | 14,080.00 | 14,080.00 | -0.07% | 36,159 |
| Apr 13, 2026 | 13,840.00 | 14,240.00 | 13,600.00 | 14,090.00 | 14,090.00 | 0.86% | 46,154 |
| Apr 10, 2026 | 13,610.00 | 14,040.00 | 13,610.00 | 13,970.00 | 13,970.00 | 2.65% | 42,808 |
| Apr 9, 2026 | 13,450.00 | 13,740.00 | 13,400.00 | 13,610.00 | 13,610.00 | 1.57% | 26,956 |
| Apr 8, 2026 | 13,220.00 | 13,490.00 | 13,220.00 | 13,400.00 | 13,400.00 | 1.52% | 23,802 |
| Apr 7, 2026 | 13,390.00 | 13,710.00 | 13,060.00 | 13,200.00 | 13,200.00 | -0.68% | 29,001 |
| Apr 6, 2026 | 13,570.00 | 13,590.00 | 13,250.00 | 13,290.00 | 13,290.00 | -2.06% | 24,871 |
| Apr 3, 2026 | 13,430.00 | 13,680.00 | 13,400.00 | 13,570.00 | 13,570.00 | 1.27% | 31,104 |
| Apr 2, 2026 | 13,800.00 | 13,800.00 | 13,240.00 | 13,400.00 | 13,400.00 | -2.19% | 36,736 |
| Apr 1, 2026 | 13,520.00 | 13,740.00 | 13,500.00 | 13,700.00 | 13,700.00 | 0.96% | 40,999 |
| Mar 31, 2026 | 13,720.00 | 13,800.00 | 13,420.00 | 13,570.00 | 13,570.00 | - | 44,558 |
| Mar 30, 2026 | 13,700.00 | 13,770.00 | 13,370.00 | 13,570.00 | 13,570.00 | -3.07% | 36,053 |
| Mar 27, 2026 | 13,350.00 | 14,030.00 | 13,030.00 | 14,000.00 | 14,000.00 | 4.87% | 64,275 |
| Mar 26, 2026 | 13,850.00 | 13,860.00 | 13,250.00 | 13,350.00 | 13,350.00 | -3.05% | 55,180 |
| Mar 25, 2026 | 13,380.00 | 13,870.00 | 13,350.00 | 13,770.00 | 13,770.00 | 3.77% | 44,427 |
| Mar 24, 2026 | 13,490.00 | 13,490.00 | 13,150.00 | 13,270.00 | 13,270.00 | 0.23% | 48,891 |
| Mar 23, 2026 | 13,390.00 | 13,390.00 | 13,050.00 | 13,240.00 | 13,240.00 | -1.85% | 48,389 |
| Mar 20, 2026 | 13,590.00 | 13,590.00 | 13,330.00 | 13,490.00 | 13,490.00 | 0.45% | 53,838 |
| Mar 19, 2026 | 13,450.00 | 13,590.00 | 13,240.00 | 13,430.00 | 13,430.00 | -1.10% | 22,069 |
| Mar 18, 2026 | 13,630.00 | 13,640.00 | 13,460.00 | 13,580.00 | 13,580.00 | 0.30% | 45,419 |
| Mar 17, 2026 | 13,490.00 | 13,580.00 | 13,220.00 | 13,540.00 | 13,540.00 | 1.27% | 38,504 |
| Mar 16, 2026 | 13,070.00 | 13,490.00 | 12,880.00 | 13,370.00 | 13,370.00 | 2.30% | 67,847 |
| Mar 13, 2026 | 13,000.00 | 13,260.00 | 12,800.00 | 13,070.00 | 13,070.00 | -0.76% | 45,344 |
| Mar 12, 2026 | 12,980.00 | 13,170.00 | 12,920.00 | 13,170.00 | 13,170.00 | 0.46% | 18,061 |
| Mar 11, 2026 | 13,020.00 | 13,290.00 | 12,870.00 | 13,110.00 | 13,110.00 | 1.16% | 46,155 |
| Mar 10, 2026 | 12,690.00 | 12,960.00 | 12,500.00 | 12,960.00 | 12,960.00 | 5.28% | 34,782 |