NOVATECH Co., Ltd. (KOSDAQ:285490)
South Korea · Delayed Price · Currency is KRW 19,010
-230 (-1.20%)
At close: Sep 19, 2025
NOVATECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 19,290.00 | 19,290.00 | 18,980.00 | 19,010.00 | 19,010.00 | -1.20% | 25,406 |
| Sep 18, 2025 | 19,230.00 | 19,370.00 | 19,140.00 | 19,240.00 | 19,240.00 | 0.05% | 16,455 |
| Sep 17, 2025 | 19,060.00 | 19,380.00 | 19,060.00 | 19,230.00 | 19,230.00 | 0.26% | 23,100 |
| Sep 16, 2025 | 19,200.00 | 19,430.00 | 19,080.00 | 19,180.00 | 19,180.00 | 0.58% | 22,184 |
| Sep 15, 2025 | 19,430.00 | 19,430.00 | 18,880.00 | 19,070.00 | 19,070.00 | -0.88% | 32,066 |
| Sep 12, 2025 | 19,400.00 | 19,550.00 | 18,600.00 | 19,240.00 | 19,240.00 | -0.47% | 39,280 |
| Sep 11, 2025 | 19,400.00 | 19,530.00 | 19,290.00 | 19,330.00 | 19,330.00 | -0.46% | 20,879 |
| Sep 10, 2025 | 19,460.00 | 19,640.00 | 19,190.00 | 19,420.00 | 19,420.00 | - | 27,228 |
| Sep 9, 2025 | 19,600.00 | 19,790.00 | 19,290.00 | 19,420.00 | 19,420.00 | -1.07% | 22,688 |
| Sep 8, 2025 | 19,870.00 | 19,870.00 | 19,380.00 | 19,630.00 | 19,630.00 | -1.26% | 26,794 |
| Sep 5, 2025 | 19,980.00 | 20,350.00 | 19,690.00 | 19,880.00 | 19,880.00 | 1.17% | 37,367 |
| Sep 4, 2025 | 19,570.00 | 20,000.00 | 19,560.00 | 19,650.00 | 19,650.00 | 0.41% | 16,084 |
| Sep 3, 2025 | 19,440.00 | 19,600.00 | 19,310.00 | 19,570.00 | 19,570.00 | 0.46% | 17,187 |
| Sep 2, 2025 | 19,860.00 | 19,970.00 | 19,150.00 | 19,480.00 | 19,480.00 | -2.11% | 38,758 |
| Sep 1, 2025 | 20,400.00 | 20,500.00 | 19,680.00 | 19,900.00 | 19,900.00 | -2.45% | 33,000 |
| Aug 29, 2025 | 19,570.00 | 21,000.00 | 19,570.00 | 20,400.00 | 20,400.00 | 4.29% | 89,970 |
| Aug 28, 2025 | 19,520.00 | 19,560.00 | 19,030.00 | 19,560.00 | 19,560.00 | 1.14% | 14,237 |
| Aug 27, 2025 | 19,510.00 | 19,620.00 | 19,070.00 | 19,340.00 | 19,340.00 | -0.31% | 26,335 |
| Aug 26, 2025 | 19,550.00 | 19,650.00 | 18,300.00 | 19,400.00 | 19,400.00 | -0.72% | 33,979 |
| Aug 25, 2025 | 19,150.00 | 19,600.00 | 18,960.00 | 19,540.00 | 19,540.00 | 2.25% | 47,414 |
| Aug 22, 2025 | 19,000.00 | 19,400.00 | 18,890.00 | 19,110.00 | 19,110.00 | 0.90% | 29,167 |
| Aug 21, 2025 | 19,020.00 | 19,250.00 | 18,880.00 | 18,940.00 | 18,940.00 | -1.61% | 37,057 |
| Aug 20, 2025 | 18,640.00 | 19,250.00 | 18,460.00 | 19,250.00 | 19,250.00 | 1.21% | 52,414 |
| Aug 19, 2025 | 19,600.00 | 19,760.00 | 19,000.00 | 19,020.00 | 19,020.00 | -4.61% | 67,688 |
| Aug 18, 2025 | 23,100.00 | 23,800.00 | 19,590.00 | 19,940.00 | 19,940.00 | -9.36% | 380,453 |
| Aug 14, 2025 | 21,100.00 | 22,500.00 | 21,000.00 | 22,000.00 | 22,000.00 | 7.32% | 261,691 |
| Aug 13, 2025 | 20,650.00 | 21,050.00 | 20,050.00 | 20,500.00 | 20,500.00 | -0.49% | 68,041 |
| Aug 12, 2025 | 19,390.00 | 21,150.00 | 19,200.00 | 20,600.00 | 20,600.00 | 6.74% | 248,517 |
| Aug 11, 2025 | 19,350.00 | 19,500.00 | 19,070.00 | 19,300.00 | 19,300.00 | 0.36% | 26,660 |
| Aug 8, 2025 | 19,020.00 | 19,380.00 | 18,920.00 | 19,230.00 | 19,230.00 | 1.75% | 22,643 |
| Aug 7, 2025 | 19,200.00 | 19,230.00 | 18,720.00 | 18,900.00 | 18,900.00 | -1.51% | 23,774 |
| Aug 6, 2025 | 19,590.00 | 19,670.00 | 18,400.00 | 19,190.00 | 19,190.00 | -1.03% | 47,511 |
| Aug 5, 2025 | 18,510.00 | 19,800.00 | 18,510.00 | 19,390.00 | 19,390.00 | 4.81% | 86,324 |
| Aug 4, 2025 | 17,750.00 | 18,510.00 | 17,740.00 | 18,500.00 | 18,500.00 | 1.93% | 13,387 |
| Aug 1, 2025 | 18,660.00 | 18,670.00 | 17,630.00 | 18,150.00 | 18,150.00 | -3.71% | 33,232 |
| Jul 31, 2025 | 18,950.00 | 19,000.00 | 18,430.00 | 18,850.00 | 18,850.00 | -0.53% | 37,963 |
| Jul 30, 2025 | 18,820.00 | 19,040.00 | 18,780.00 | 18,950.00 | 18,950.00 | 0.58% | 25,752 |
| Jul 29, 2025 | 18,610.00 | 18,930.00 | 18,400.00 | 18,840.00 | 18,840.00 | - | 29,310 |
| Jul 28, 2025 | 19,250.00 | 19,250.00 | 18,600.00 | 18,840.00 | 18,840.00 | -0.84% | 25,386 |
| Jul 25, 2025 | 18,710.00 | 19,500.00 | 18,710.00 | 19,000.00 | 19,000.00 | 1.28% | 32,633 |
| Jul 24, 2025 | 19,110.00 | 19,250.00 | 18,700.00 | 18,760.00 | 18,760.00 | -1.68% | 30,424 |
| Jul 23, 2025 | 19,300.00 | 19,480.00 | 18,810.00 | 19,080.00 | 19,080.00 | -1.24% | 35,862 |
| Jul 22, 2025 | 19,510.00 | 19,540.00 | 19,260.00 | 19,320.00 | 19,320.00 | -0.77% | 36,840 |
| Jul 21, 2025 | 19,510.00 | 19,770.00 | 19,290.00 | 19,470.00 | 19,470.00 | -0.92% | 48,859 |
| Jul 18, 2025 | 20,100.00 | 20,700.00 | 19,360.00 | 19,650.00 | 19,650.00 | -0.96% | 83,669 |
| Jul 17, 2025 | 20,250.00 | 20,300.00 | 19,510.00 | 19,840.00 | 19,840.00 | -3.92% | 126,576 |
| Jul 16, 2025 | 21,550.00 | 21,600.00 | 20,050.00 | 20,650.00 | 20,650.00 | 10.19% | 679,148 |
| Jul 15, 2025 | 19,350.00 | 19,370.00 | 18,380.00 | 18,740.00 | 18,740.00 | -0.43% | 54,923 |
| Jul 14, 2025 | 18,510.00 | 18,950.00 | 18,480.00 | 18,820.00 | 18,820.00 | 1.73% | 31,006 |
| Jul 11, 2025 | 18,900.00 | 19,360.00 | 18,430.00 | 18,500.00 | 18,500.00 | 1.04% | 136,809 |