NOVATECH Co., Ltd. (KOSDAQ:285490)
South Korea · Delayed Price · Currency is KRW 20,600
+1,300 (6.74%)
At close: Aug 12, 2025, 3:30 PM KST
NOVATECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21,100.00 | 22,500.00 | 21,000.00 | 22,000.00 | - | 7.32% | 261,691 |
| Aug 13, 2025 | 20,650.00 | 21,050.00 | 20,050.00 | 20,500.00 | - | -0.49% | 68,041 |
| Aug 12, 2025 | 19,390.00 | 21,150.00 | 19,200.00 | 20,600.00 | - | 6.74% | 248,517 |
| Aug 11, 2025 | 19,350.00 | 19,500.00 | 19,070.00 | 19,300.00 | - | 0.36% | 26,660 |
| Aug 8, 2025 | 19,020.00 | 19,380.00 | 18,920.00 | 19,230.00 | - | 1.75% | 22,643 |
| Aug 7, 2025 | 19,200.00 | 19,230.00 | 18,720.00 | 18,900.00 | - | -1.51% | 23,774 |
| Aug 6, 2025 | 19,590.00 | 19,670.00 | 18,400.00 | 19,190.00 | - | -1.03% | 47,511 |
| Aug 5, 2025 | 18,510.00 | 19,800.00 | 18,510.00 | 19,390.00 | - | 4.81% | 86,324 |
| Aug 4, 2025 | 17,750.00 | 18,510.00 | 17,740.00 | 18,500.00 | - | 1.93% | 13,387 |
| Aug 1, 2025 | 18,660.00 | 18,670.00 | 17,630.00 | 18,150.00 | - | -3.71% | 33,232 |
| Jul 31, 2025 | 18,950.00 | 19,000.00 | 18,430.00 | 18,850.00 | - | -0.53% | 37,963 |
| Jul 30, 2025 | 18,820.00 | 19,040.00 | 18,780.00 | 18,950.00 | - | 0.58% | 25,752 |
| Jul 29, 2025 | 18,610.00 | 18,930.00 | 18,400.00 | 18,840.00 | - | - | 29,310 |
| Jul 28, 2025 | 19,250.00 | 19,250.00 | 18,600.00 | 18,840.00 | - | -0.84% | 25,386 |
| Jul 25, 2025 | 18,710.00 | 19,500.00 | 18,710.00 | 19,000.00 | - | 1.28% | 32,633 |
| Jul 24, 2025 | 19,110.00 | 19,250.00 | 18,700.00 | 18,760.00 | - | -1.68% | 30,424 |
| Jul 23, 2025 | 19,300.00 | 19,480.00 | 18,810.00 | 19,080.00 | - | -1.24% | 35,862 |
| Jul 22, 2025 | 19,510.00 | 19,540.00 | 19,260.00 | 19,320.00 | - | -0.77% | 36,840 |
| Jul 21, 2025 | 19,510.00 | 19,770.00 | 19,290.00 | 19,470.00 | - | -0.92% | 48,859 |
| Jul 18, 2025 | 20,100.00 | 20,700.00 | 19,360.00 | 19,650.00 | - | -0.96% | 83,669 |
| Jul 17, 2025 | 20,250.00 | 20,300.00 | 19,510.00 | 19,840.00 | - | -3.92% | 126,576 |
| Jul 16, 2025 | 21,550.00 | 21,600.00 | 20,050.00 | 20,650.00 | - | 10.19% | 679,148 |
| Jul 15, 2025 | 19,350.00 | 19,370.00 | 18,380.00 | 18,740.00 | - | -0.43% | 54,923 |
| Jul 14, 2025 | 18,510.00 | 18,950.00 | 18,480.00 | 18,820.00 | - | 1.73% | 31,006 |
| Jul 11, 2025 | 18,900.00 | 19,360.00 | 18,430.00 | 18,500.00 | - | 1.04% | 136,809 |
| Jul 10, 2025 | 18,050.00 | 18,370.00 | 18,050.00 | 18,310.00 | - | 1.44% | 28,937 |
| Jul 9, 2025 | 17,950.00 | 18,070.00 | 17,820.00 | 18,050.00 | - | 0.56% | 21,276 |
| Jul 8, 2025 | 17,350.00 | 18,300.00 | 17,350.00 | 17,950.00 | - | 2.57% | 51,344 |
| Jul 7, 2025 | 17,720.00 | 17,960.00 | 17,470.00 | 17,500.00 | - | 0.06% | 25,901 |
| Jul 4, 2025 | 18,300.00 | 18,300.00 | 17,200.00 | 17,490.00 | - | -2.78% | 44,123 |
| Jul 3, 2025 | 17,800.00 | 18,270.00 | 17,700.00 | 17,990.00 | - | 1.18% | 35,813 |
| Jul 2, 2025 | 18,080.00 | 18,090.00 | 17,390.00 | 17,780.00 | - | -1.00% | 37,312 |
| Jul 1, 2025 | 17,580.00 | 18,000.00 | 17,400.00 | 17,960.00 | - | 1.87% | 25,834 |
| Jun 30, 2025 | 17,640.00 | 17,970.00 | 17,610.00 | 17,630.00 | - | - | 32,013 |
| Jun 27, 2025 | 18,280.00 | 18,400.00 | 17,500.00 | 17,630.00 | - | -3.56% | 78,715 |
| Jun 26, 2025 | 18,430.00 | 18,440.00 | 18,090.00 | 18,280.00 | - | -0.87% | 34,658 |
| Jun 25, 2025 | 18,520.00 | 18,660.00 | 18,290.00 | 18,440.00 | - | -0.49% | 61,931 |
| Jun 24, 2025 | 18,000.00 | 18,630.00 | 18,000.00 | 18,530.00 | - | 3.23% | 63,206 |
| Jun 23, 2025 | 18,100.00 | 18,360.00 | 17,630.00 | 17,950.00 | - | -2.23% | 77,600 |
| Jun 20, 2025 | 18,530.00 | 18,550.00 | 18,200.00 | 18,360.00 | - | 0.05% | 40,312 |
| Jun 19, 2025 | 18,530.00 | 18,700.00 | 18,240.00 | 18,350.00 | - | -0.86% | 59,022 |
| Jun 18, 2025 | 19,180.00 | 19,180.00 | 18,410.00 | 18,510.00 | - | -2.73% | 92,324 |
| Jun 17, 2025 | 19,300.00 | 19,860.00 | 18,810.00 | 19,030.00 | - | -2.11% | 201,954 |
| Jun 16, 2025 | 17,850.00 | 19,460.00 | 17,780.00 | 19,440.00 | - | 8.24% | 242,925 |
| Jun 13, 2025 | 18,310.00 | 18,530.00 | 17,800.00 | 17,960.00 | - | -1.37% | 122,235 |
| Jun 12, 2025 | 18,470.00 | 18,570.00 | 18,100.00 | 18,210.00 | - | -1.41% | 83,575 |
| Jun 11, 2025 | 18,400.00 | 18,690.00 | 18,020.00 | 18,470.00 | - | 1.09% | 95,819 |
| Jun 10, 2025 | 18,600.00 | 18,740.00 | 18,140.00 | 18,270.00 | - | -0.76% | 126,155 |
| Jun 9, 2025 | 18,530.00 | 18,530.00 | 17,510.00 | 18,410.00 | - | -0.86% | 169,778 |
| Jun 5, 2025 | 17,890.00 | 18,590.00 | 17,890.00 | 18,570.00 | - | 5.03% | 223,535 |