NOVATECH Co., Ltd. (KOSDAQ:285490)
South Korea · Delayed Price · Currency is KRW 21,500
-1,050 (-4.66%)
At close: Dec 29, 2025
NOVATECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 21,500.00 | 21,500.00 | 19,980.00 | 20,050.00 | 20,050.00 | -6.74% | 75,877 |
| Dec 29, 2025 | 21,700.00 | 21,900.00 | 20,850.00 | 21,500.00 | 21,500.00 | -4.66% | 56,824 |
| Dec 26, 2025 | 22,200.00 | 22,850.00 | 22,200.00 | 22,550.00 | 22,550.00 | 2.04% | 73,313 |
| Dec 24, 2025 | 21,650.00 | 22,200.00 | 21,450.00 | 22,100.00 | 22,100.00 | 3.03% | 47,421 |
| Dec 23, 2025 | 22,000.00 | 22,000.00 | 21,250.00 | 21,450.00 | 21,450.00 | -1.61% | 22,825 |
| Dec 22, 2025 | 21,300.00 | 21,800.00 | 21,200.00 | 21,800.00 | 21,800.00 | 3.07% | 34,215 |
| Dec 19, 2025 | 20,950.00 | 21,300.00 | 20,950.00 | 21,150.00 | 21,150.00 | 1.44% | 17,768 |
| Dec 18, 2025 | 20,700.00 | 21,100.00 | 20,500.00 | 20,850.00 | 20,850.00 | 0.48% | 20,516 |
| Dec 17, 2025 | 21,000.00 | 21,000.00 | 20,600.00 | 20,750.00 | 20,750.00 | - | 12,872 |
| Dec 16, 2025 | 21,000.00 | 21,100.00 | 20,750.00 | 20,750.00 | 20,750.00 | -0.95% | 22,582 |
| Dec 15, 2025 | 21,100.00 | 21,100.00 | 20,800.00 | 20,950.00 | 20,950.00 | -0.71% | 10,778 |
| Dec 12, 2025 | 20,950.00 | 21,200.00 | 20,850.00 | 21,100.00 | 21,100.00 | 0.72% | 16,263 |
| Dec 11, 2025 | 21,150.00 | 21,150.00 | 20,800.00 | 20,950.00 | 20,950.00 | 0.72% | 20,211 |
| Dec 10, 2025 | 21,050.00 | 21,100.00 | 20,750.00 | 20,800.00 | 20,800.00 | - | 16,708 |
| Dec 9, 2025 | 20,750.00 | 20,900.00 | 20,450.00 | 20,800.00 | 20,800.00 | -0.48% | 26,891 |
| Dec 8, 2025 | 21,050.00 | 21,100.00 | 20,700.00 | 20,900.00 | 20,900.00 | 1.46% | 25,453 |
| Dec 5, 2025 | 20,650.00 | 20,750.00 | 20,250.00 | 20,600.00 | 20,600.00 | 0.49% | 28,473 |
| Dec 4, 2025 | 20,900.00 | 20,950.00 | 20,300.00 | 20,500.00 | 20,500.00 | -1.44% | 27,028 |
| Dec 3, 2025 | 20,950.00 | 21,100.00 | 20,700.00 | 20,800.00 | 20,800.00 | -1.42% | 40,102 |
| Dec 2, 2025 | 21,300.00 | 21,550.00 | 20,700.00 | 21,100.00 | 21,100.00 | -2.76% | 48,770 |
| Dec 1, 2025 | 20,900.00 | 22,000.00 | 20,750.00 | 21,700.00 | 21,700.00 | 6.11% | 107,135 |
| Nov 28, 2025 | 20,050.00 | 20,550.00 | 19,950.00 | 20,450.00 | 20,450.00 | 2.30% | 26,708 |
| Nov 27, 2025 | 19,730.00 | 20,100.00 | 19,730.00 | 19,990.00 | 19,990.00 | 1.32% | 20,576 |
| Nov 26, 2025 | 19,520.00 | 19,750.00 | 19,470.00 | 19,730.00 | 19,730.00 | 0.92% | 18,974 |
| Nov 25, 2025 | 20,300.00 | 20,400.00 | 19,500.00 | 19,550.00 | 19,550.00 | -2.15% | 39,806 |
| Nov 24, 2025 | 20,650.00 | 20,950.00 | 19,980.00 | 19,980.00 | 19,980.00 | -3.48% | 41,776 |
| Nov 21, 2025 | 21,400.00 | 21,900.00 | 20,500.00 | 20,700.00 | 20,700.00 | -2.59% | 80,145 |
| Nov 20, 2025 | 19,500.00 | 21,700.00 | 19,500.00 | 21,250.00 | 21,250.00 | 9.25% | 167,472 |
| Nov 19, 2025 | 19,280.00 | 19,540.00 | 18,930.00 | 19,450.00 | 19,450.00 | 0.57% | 42,265 |
| Nov 18, 2025 | 19,600.00 | 20,100.00 | 19,320.00 | 19,340.00 | 19,340.00 | -2.13% | 25,441 |
| Nov 17, 2025 | 19,910.00 | 20,100.00 | 19,660.00 | 19,760.00 | 19,760.00 | -0.80% | 21,648 |
| Nov 14, 2025 | 20,000.00 | 20,000.00 | 19,780.00 | 19,920.00 | 19,920.00 | -0.90% | 22,345 |
| Nov 13, 2025 | 20,250.00 | 20,250.00 | 19,930.00 | 20,100.00 | 20,100.00 | -0.74% | 15,971 |
| Nov 12, 2025 | 20,000.00 | 20,300.00 | 19,810.00 | 20,250.00 | 20,250.00 | 1.45% | 27,125 |
| Nov 11, 2025 | 19,770.00 | 20,700.00 | 19,740.00 | 19,960.00 | 19,960.00 | 0.50% | 45,822 |
| Nov 10, 2025 | 19,760.00 | 19,880.00 | 19,530.00 | 19,860.00 | 19,860.00 | 2.06% | 22,678 |
| Nov 7, 2025 | 19,460.00 | 19,850.00 | 19,310.00 | 19,460.00 | 19,460.00 | -2.46% | 34,125 |
| Nov 6, 2025 | 20,100.00 | 20,400.00 | 19,510.00 | 19,950.00 | 19,950.00 | -0.50% | 36,872 |
| Nov 5, 2025 | 20,100.00 | 20,250.00 | 19,200.00 | 20,050.00 | 20,050.00 | -2.91% | 71,628 |
| Nov 4, 2025 | 21,050.00 | 21,100.00 | 20,450.00 | 20,650.00 | 20,650.00 | -0.24% | 37,135 |
| Nov 3, 2025 | 20,350.00 | 20,800.00 | 20,250.00 | 20,700.00 | 20,700.00 | 4.55% | 67,477 |
| Oct 31, 2025 | 19,900.00 | 20,000.00 | 19,670.00 | 19,800.00 | 19,800.00 | -1.74% | 61,888 |
| Oct 30, 2025 | 20,300.00 | 22,300.00 | 19,900.00 | 20,150.00 | 20,150.00 | -0.25% | 435,518 |
| Oct 29, 2025 | 20,500.00 | 20,750.00 | 19,990.00 | 20,200.00 | 20,200.00 | -1.70% | 80,387 |
| Oct 28, 2025 | 20,650.00 | 20,850.00 | 20,400.00 | 20,550.00 | 20,550.00 | -1.20% | 49,063 |
| Oct 27, 2025 | 20,900.00 | 21,050.00 | 20,550.00 | 20,800.00 | 20,800.00 | -3.03% | 100,190 |
| Oct 24, 2025 | 21,550.00 | 21,700.00 | 21,300.00 | 21,450.00 | 21,450.00 | -2.94% | 79,050 |
| Oct 23, 2025 | 22,750.00 | 23,850.00 | 22,000.00 | 22,100.00 | 22,100.00 | 1.84% | 282,253 |
| Oct 22, 2025 | 21,500.00 | 22,100.00 | 21,000.00 | 21,700.00 | 21,700.00 | -1.59% | 116,005 |
| Oct 21, 2025 | 22,050.00 | 22,250.00 | 21,600.00 | 22,050.00 | 22,050.00 | -0.68% | 120,707 |