Nuvotec Co. Ltd. (KOSDAQ:060260)
South Korea
· Delayed Price · Currency is KRW 1,497.00
+13.00 (0.88%)
At close: Apr 29, 2026
Nuvotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,466.00 | 1,519.00 | 1,466.00 | 1,497.00 | 1,497.00 | 0.88% | 67,458 |
| Apr 28, 2026 | 1,466.00 | 1,524.00 | 1,461.00 | 1,484.00 | 1,484.00 | 1.23% | 74,152 |
| Apr 27, 2026 | 1,501.00 | 1,548.00 | 1,466.00 | 1,466.00 | 1,466.00 | -2.33% | 123,677 |
| Apr 24, 2026 | 1,539.00 | 1,600.00 | 1,500.00 | 1,501.00 | 1,501.00 | -2.47% | 180,708 |
| Apr 23, 2026 | 1,431.00 | 1,574.00 | 1,431.00 | 1,539.00 | 1,539.00 | 7.55% | 483,722 |
| Apr 22, 2026 | 1,422.00 | 1,437.00 | 1,414.00 | 1,431.00 | 1,431.00 | 0.70% | 45,929 |
| Apr 21, 2026 | 1,430.00 | 1,440.00 | 1,402.00 | 1,421.00 | 1,421.00 | -1.52% | 120,667 |
| Apr 20, 2026 | 1,465.00 | 1,478.00 | 1,434.00 | 1,443.00 | 1,443.00 | -0.96% | 96,162 |
| Apr 17, 2026 | 1,446.00 | 1,475.00 | 1,431.00 | 1,457.00 | 1,457.00 | 0.34% | 112,459 |
| Apr 16, 2026 | 1,460.00 | 1,460.00 | 1,410.00 | 1,452.00 | 1,452.00 | -0.27% | 135,843 |
| Apr 15, 2026 | 1,519.00 | 1,519.00 | 1,445.00 | 1,456.00 | 1,456.00 | -3.00% | 185,188 |
| Apr 14, 2026 | 1,504.00 | 1,540.00 | 1,485.00 | 1,501.00 | 1,501.00 | 0.33% | 118,987 |
| Apr 13, 2026 | 1,498.00 | 1,530.00 | 1,457.00 | 1,496.00 | 1,496.00 | -0.13% | 226,027 |
| Apr 10, 2026 | 1,408.00 | 1,520.00 | 1,401.00 | 1,498.00 | 1,498.00 | 7.38% | 258,127 |
| Apr 9, 2026 | 1,483.00 | 1,483.00 | 1,393.00 | 1,395.00 | 1,395.00 | -3.13% | 166,887 |
| Apr 8, 2026 | 1,434.00 | 1,500.00 | 1,385.00 | 1,440.00 | 1,440.00 | 0.63% | 245,021 |
| Apr 7, 2026 | 1,360.00 | 1,436.00 | 1,360.00 | 1,431.00 | 1,431.00 | 5.30% | 152,477 |
| Apr 6, 2026 | 1,374.00 | 1,538.00 | 1,350.00 | 1,359.00 | 1,359.00 | -1.02% | 530,730 |
| Apr 3, 2026 | 1,251.00 | 1,387.00 | 1,251.00 | 1,373.00 | 1,373.00 | 9.84% | 505,579 |
| Apr 2, 2026 | 1,293.00 | 1,309.00 | 1,248.00 | 1,250.00 | 1,250.00 | -2.72% | 266,971 |
| Apr 1, 2026 | 1,285.00 | 1,300.00 | 1,180.00 | 1,285.00 | 1,285.00 | 2.64% | 333,938 |
| Mar 31, 2026 | 1,260.00 | 1,384.00 | 1,182.00 | 1,252.00 | 1,252.00 | 1.38% | 815,672 |
| Mar 30, 2026 | 1,136.00 | 1,250.00 | 1,118.00 | 1,235.00 | 1,235.00 | 8.33% | 505,571 |
| Mar 27, 2026 | 1,115.00 | 1,160.00 | 1,111.00 | 1,140.00 | 1,140.00 | 2.24% | 94,036 |
| Mar 26, 2026 | 1,144.00 | 1,154.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.59% | 79,793 |
| Mar 25, 2026 | 1,145.00 | 1,145.00 | 1,110.00 | 1,133.00 | 1,133.00 | 0.89% | 40,187 |
| Mar 24, 2026 | 1,117.00 | 1,133.00 | 1,108.00 | 1,123.00 | 1,123.00 | 0.54% | 90,747 |
| Mar 23, 2026 | 1,135.00 | 1,160.00 | 1,112.00 | 1,117.00 | 1,117.00 | -1.59% | 110,778 |
| Mar 20, 2026 | 1,114.00 | 1,150.00 | 1,103.00 | 1,135.00 | 1,135.00 | 1.89% | 151,442 |
| Mar 19, 2026 | 1,095.00 | 1,180.00 | 1,071.00 | 1,114.00 | 1,114.00 | 1.74% | 206,161 |
| Mar 18, 2026 | 1,090.00 | 1,108.00 | 1,084.00 | 1,095.00 | 1,095.00 | 1.58% | 68,237 |
| Mar 17, 2026 | 1,061.00 | 1,098.00 | 1,053.00 | 1,078.00 | 1,078.00 | 3.45% | 124,391 |
| Mar 16, 2026 | 1,059.00 | 1,065.00 | 1,025.00 | 1,042.00 | 1,042.00 | 1.26% | 56,694 |
| Mar 13, 2026 | 1,084.00 | 1,090.00 | 1,020.00 | 1,029.00 | 1,029.00 | -2.74% | 82,989 |
| Mar 12, 2026 | 1,045.00 | 1,098.00 | 1,045.00 | 1,058.00 | 1,058.00 | 1.73% | 66,152 |
| Mar 11, 2026 | 1,030.00 | 1,108.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.97% | 71,229 |
| Mar 10, 2026 | 1,029.00 | 1,045.00 | 980.00 | 1,030.00 | 1,030.00 | 1.08% | 78,203 |
| Mar 9, 2026 | 1,030.00 | 1,030.00 | 994.00 | 1,019.00 | 1,019.00 | -1.07% | 40,174 |
| Mar 6, 2026 | 1,044.00 | 1,050.00 | 960.00 | 1,030.00 | 1,030.00 | -1.90% | 107,579 |
| Mar 5, 2026 | 913.00 | 1,056.00 | 913.00 | 1,050.00 | 1,050.00 | 15.01% | 121,130 |
| Mar 4, 2026 | 1,020.00 | 1,035.00 | 782.00 | 913.00 | 913.00 | -11.79% | 284,234 |
| Mar 3, 2026 | 1,065.00 | 1,067.00 | 1,030.00 | 1,035.00 | 1,035.00 | -3.00% | 59,894 |
| Feb 27, 2026 | 1,063.00 | 1,099.00 | 1,040.00 | 1,067.00 | 1,067.00 | -0.19% | 119,788 |
| Feb 26, 2026 | 1,070.00 | 1,075.00 | 1,050.00 | 1,069.00 | 1,069.00 | -0.09% | 86,597 |
| Feb 25, 2026 | 1,089.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.64% | 79,204 |
| Feb 24, 2026 | 1,062.00 | 1,100.00 | 1,044.00 | 1,099.00 | 1,099.00 | 2.04% | 65,105 |
| Feb 23, 2026 | 1,050.00 | 1,100.00 | 1,030.00 | 1,077.00 | 1,077.00 | 2.09% | 78,612 |
| Feb 20, 2026 | 1,061.00 | 1,071.00 | 1,044.00 | 1,055.00 | 1,055.00 | -0.57% | 120,857 |
| Feb 19, 2026 | 1,126.00 | 1,126.00 | 1,037.00 | 1,061.00 | 1,061.00 | -7.34% | 266,168 |
| Feb 13, 2026 | 1,127.00 | 1,145.00 | 1,060.00 | 1,145.00 | 1,145.00 | - | 205,011 |
| Feb 12, 2026 | 1,145.00 | 1,158.00 | 1,091.00 | 1,145.00 | 1,145.00 | 0.35% | 118,142 |
| Feb 11, 2026 | 1,121.00 | 1,170.00 | 1,107.00 | 1,141.00 | 1,141.00 | 1.88% | 121,537 |
| Feb 10, 2026 | 1,062.00 | 1,132.00 | 1,058.00 | 1,120.00 | 1,120.00 | 5.46% | 322,293 |
| Feb 9, 2026 | 1,030.00 | 1,111.00 | 1,020.00 | 1,062.00 | 1,062.00 | 3.01% | 219,244 |
| Feb 6, 2026 | 1,052.00 | 1,052.00 | 1,015.00 | 1,031.00 | 1,031.00 | -2.00% | 116,740 |
| Feb 5, 2026 | 1,060.00 | 1,070.00 | 1,040.00 | 1,052.00 | 1,052.00 | -0.75% | 75,251 |
| Feb 4, 2026 | 1,057.00 | 1,060.00 | 1,004.00 | 1,060.00 | 1,060.00 | -0.84% | 163,241 |
| Feb 3, 2026 | 1,065.00 | 1,076.00 | 1,036.00 | 1,069.00 | 1,069.00 | 0.09% | 130,178 |
| Feb 2, 2026 | 1,067.00 | 1,111.00 | 1,051.00 | 1,068.00 | 1,068.00 | -0.84% | 119,001 |
| Jan 30, 2026 | 1,099.00 | 1,099.00 | 1,050.00 | 1,077.00 | 1,077.00 | -2.00% | 96,056 |
| Jan 29, 2026 | 1,066.00 | 1,116.00 | 1,065.00 | 1,099.00 | 1,099.00 | 2.04% | 124,316 |
| Jan 28, 2026 | 1,066.00 | 1,081.00 | 1,061.00 | 1,077.00 | 1,077.00 | 0.37% | 79,460 |
| Jan 27, 2026 | 1,074.00 | 1,076.00 | 1,055.00 | 1,073.00 | 1,073.00 | -0.19% | 46,011 |
| Jan 26, 2026 | 1,073.00 | 1,078.00 | 1,052.00 | 1,075.00 | 1,075.00 | 0.19% | 98,724 |
| Jan 23, 2026 | 1,049.00 | 1,075.00 | 1,041.00 | 1,073.00 | 1,073.00 | 1.71% | 107,639 |
| Jan 22, 2026 | 1,064.00 | 1,064.00 | 1,048.00 | 1,055.00 | 1,055.00 | -0.85% | 56,451 |
| Jan 21, 2026 | 1,075.00 | 1,085.00 | 1,057.00 | 1,064.00 | 1,064.00 | -1.02% | 83,111 |
| Jan 20, 2026 | 1,054.00 | 1,089.00 | 1,054.00 | 1,075.00 | 1,075.00 | 1.99% | 254,174 |
| Jan 19, 2026 | 1,101.00 | 1,121.00 | 1,052.00 | 1,054.00 | 1,054.00 | -4.27% | 114,299 |
| Jan 16, 2026 | 1,114.00 | 1,120.00 | 1,052.00 | 1,101.00 | 1,101.00 | -1.17% | 72,490 |
| Jan 15, 2026 | 1,110.00 | 1,120.00 | 1,105.00 | 1,114.00 | 1,114.00 | 0.09% | 45,228 |
| Jan 14, 2026 | 1,112.00 | 1,146.00 | 1,110.00 | 1,113.00 | 1,113.00 | 0.09% | 66,395 |
| Jan 13, 2026 | 1,134.00 | 1,140.00 | 1,110.00 | 1,112.00 | 1,112.00 | -1.94% | 43,442 |
| Jan 12, 2026 | 1,118.00 | 1,145.00 | 1,115.00 | 1,134.00 | 1,134.00 | 1.52% | 78,077 |
| Jan 9, 2026 | 1,123.00 | 1,133.00 | 1,115.00 | 1,117.00 | 1,117.00 | -0.53% | 56,799 |
| Jan 8, 2026 | 1,150.00 | 1,160.00 | 1,117.00 | 1,123.00 | 1,123.00 | -2.60% | 106,638 |
| Jan 7, 2026 | 1,167.00 | 1,199.00 | 1,153.00 | 1,153.00 | 1,153.00 | -1.20% | 88,698 |
| Jan 6, 2026 | 1,164.00 | 1,174.00 | 1,162.00 | 1,167.00 | 1,167.00 | 0.43% | 135,006 |
| Jan 5, 2026 | 1,189.00 | 1,201.00 | 1,160.00 | 1,162.00 | 1,162.00 | -2.27% | 102,947 |
| Jan 2, 2026 | 1,191.00 | 1,197.00 | 1,182.00 | 1,189.00 | 1,189.00 | -0.17% | 31,720 |
| Dec 30, 2025 | 1,196.00 | 1,203.00 | 1,188.00 | 1,191.00 | 1,191.00 | -0.42% | 36,206 |
| Dec 29, 2025 | 1,206.00 | 1,207.00 | 1,195.00 | 1,196.00 | 1,196.00 | -0.42% | 20,924 |
| Dec 26, 2025 | 1,201.00 | 1,223.00 | 1,199.00 | 1,201.00 | 1,201.00 | - | 42,274 |
| Dec 24, 2025 | 1,206.00 | 1,218.00 | 1,195.00 | 1,201.00 | 1,201.00 | -0.41% | 22,244 |
| Dec 23, 2025 | 1,206.00 | 1,228.00 | 1,206.00 | 1,206.00 | 1,206.00 | 0.08% | 21,867 |
| Dec 22, 2025 | 1,205.00 | 1,218.00 | 1,205.00 | 1,205.00 | 1,205.00 | - | 47,286 |
| Dec 19, 2025 | 1,200.00 | 1,213.00 | 1,198.00 | 1,205.00 | 1,205.00 | 0.42% | 61,451 |
| Dec 18, 2025 | 1,239.00 | 1,239.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.99% | 85,908 |
| Dec 17, 2025 | 1,240.00 | 1,249.00 | 1,237.00 | 1,237.00 | 1,237.00 | -0.24% | 24,663 |
| Dec 16, 2025 | 1,241.00 | 1,252.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.96% | 29,885 |
| Dec 15, 2025 | 1,241.00 | 1,254.00 | 1,238.00 | 1,252.00 | 1,252.00 | 0.08% | 38,953 |
| Dec 12, 2025 | 1,241.00 | 1,257.00 | 1,240.00 | 1,251.00 | 1,251.00 | 0.81% | 32,292 |
| Dec 11, 2025 | 1,240.00 | 1,258.00 | 1,240.00 | 1,241.00 | 1,241.00 | -0.08% | 57,644 |
| Dec 10, 2025 | 1,241.00 | 1,250.00 | 1,240.00 | 1,242.00 | 1,242.00 | -0.64% | 26,427 |
| Dec 9, 2025 | 1,252.00 | 1,255.00 | 1,233.00 | 1,250.00 | 1,250.00 | -0.48% | 20,604 |
| Dec 8, 2025 | 1,255.00 | 1,257.00 | 1,237.00 | 1,256.00 | 1,256.00 | -0.08% | 59,936 |
| Dec 5, 2025 | 1,252.00 | 1,260.00 | 1,245.00 | 1,257.00 | 1,257.00 | 0.40% | 60,238 |
| Dec 4, 2025 | 1,252.00 | 1,259.00 | 1,244.00 | 1,252.00 | 1,252.00 | -0.32% | 35,899 |
| Dec 3, 2025 | 1,251.00 | 1,267.00 | 1,251.00 | 1,256.00 | 1,256.00 | 0.08% | 36,210 |
| Dec 2, 2025 | 1,250.00 | 1,263.00 | 1,250.00 | 1,255.00 | 1,255.00 | 0.40% | 54,233 |