NOVATECH Co., Ltd. (KOSDAQ:285490)
South Korea · Delayed Price · Currency is KRW 21,200
+1,750 (9.00%)
At close: Nov 20, 2025
NOVATECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 21,750.00 | 22,500.00 | 21,100.00 | 22,200.00 | 22,200.00 | 0.45% | 142,133 |
| Oct 17, 2025 | 22,900.00 | 22,900.00 | 21,800.00 | 22,100.00 | 22,100.00 | -5.96% | 145,646 |
| Oct 16, 2025 | 23,000.00 | 24,050.00 | 22,750.00 | 23,500.00 | 23,500.00 | -1.47% | 185,664 |
| Oct 15, 2025 | 23,150.00 | 25,450.00 | 22,050.00 | 23,850.00 | 23,850.00 | 6.47% | 758,590 |
| Oct 14, 2025 | 21,950.00 | 23,050.00 | 20,600.00 | 22,400.00 | 22,400.00 | -1.32% | 728,040 |
| Oct 13, 2025 | 24,100.00 | 24,850.00 | 21,700.00 | 22,700.00 | 22,700.00 | 12.66% | 1,097,971 |
| Oct 10, 2025 | 20,200.00 | 20,700.00 | 19,760.00 | 20,150.00 | 20,150.00 | 8.04% | 184,917 |
| Oct 2, 2025 | 18,630.00 | 18,900.00 | 18,520.00 | 18,650.00 | 18,650.00 | 0.11% | 25,632 |
| Oct 1, 2025 | 18,600.00 | 18,780.00 | 18,600.00 | 18,630.00 | 18,630.00 | -0.43% | 6,638 |
| Sep 30, 2025 | 18,570.00 | 19,000.00 | 18,410.00 | 18,710.00 | 18,710.00 | -0.16% | 17,758 |
| Sep 29, 2025 | 18,510.00 | 18,850.00 | 18,400.00 | 18,740.00 | 18,740.00 | 1.41% | 8,862 |
| Sep 26, 2025 | 18,950.00 | 18,950.00 | 18,400.00 | 18,480.00 | 18,480.00 | -1.65% | 29,835 |
| Sep 25, 2025 | 18,870.00 | 18,870.00 | 18,620.00 | 18,790.00 | 18,790.00 | -0.11% | 10,246 |
| Sep 24, 2025 | 18,870.00 | 19,000.00 | 18,640.00 | 18,810.00 | 18,810.00 | -0.11% | 22,398 |
| Sep 23, 2025 | 18,960.00 | 18,960.00 | 18,760.00 | 18,830.00 | 18,830.00 | -0.42% | 17,995 |
| Sep 22, 2025 | 19,070.00 | 19,110.00 | 18,820.00 | 18,910.00 | 18,910.00 | -0.53% | 24,844 |
| 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 |