Skip to main content
NVH Korea Inc. (KOSDAQ:067570)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,295.00
+35.00 (1.55%)
At close: Mar 6, 2026

NVH Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,260.002,300.002,240.002,295.002,295.001.55%127,812
Mar 5, 20262,205.002,270.002,195.002,260.002,260.006.10%232,296
Mar 4, 20262,270.002,320.002,125.002,130.002,130.00-8.39%519,850
Mar 3, 20262,390.002,395.002,320.002,325.002,325.00-3.73%270,138
Feb 27, 20262,435.002,445.002,375.002,415.002,415.00-1.23%192,373
Feb 26, 20262,450.002,450.002,390.002,445.002,445.00-0.20%281,829
Feb 25, 20262,405.002,465.002,405.002,450.002,450.002.08%390,339
Feb 24, 20262,395.002,410.002,365.002,400.002,400.000.21%174,920
Feb 23, 20262,405.002,445.002,385.002,395.002,395.00-0.21%144,895
Feb 20, 20262,425.002,430.002,365.002,400.002,400.00-1.03%188,899
Feb 19, 20262,375.002,470.002,360.002,425.002,425.002.11%345,976
Feb 13, 20262,395.002,400.002,360.002,375.002,375.00-1.25%107,065
Feb 12, 20262,400.002,410.002,360.002,405.002,405.000.84%177,821
Feb 11, 20262,390.002,400.002,365.002,385.002,385.00-0.21%99,959
Feb 10, 20262,345.002,400.002,345.002,390.002,390.001.92%143,430
Feb 9, 20262,345.002,355.002,320.002,345.002,345.00-128,413
Feb 6, 20262,375.002,375.002,275.002,345.002,345.00-1.26%196,470
Feb 5, 20262,300.002,435.002,270.002,375.002,375.003.04%519,733
Feb 4, 20262,270.002,305.002,265.002,305.002,305.001.54%239,922
Feb 3, 20262,285.002,285.002,240.002,270.002,270.00-0.44%215,579
Feb 2, 20262,295.002,295.002,230.002,280.002,280.00-0.87%225,227
Jan 30, 20262,315.002,315.002,255.002,300.002,300.00-0.65%137,138
Jan 29, 20262,310.002,315.002,250.002,315.002,315.000.43%216,423
Jan 28, 20262,370.002,380.002,300.002,305.002,305.00-2.74%246,261
Jan 27, 20262,395.002,395.002,335.002,370.002,370.00-0.63%148,560
Jan 26, 20262,385.002,440.002,385.002,385.002,385.00-0.83%115,197
Jan 23, 20262,445.002,445.002,385.002,405.002,405.00-1.23%86,826
Jan 22, 20262,450.002,505.002,400.002,435.002,435.00-0.61%143,376
Jan 21, 20262,420.002,450.002,370.002,450.002,450.000.41%208,026
Jan 20, 20262,420.002,460.002,365.002,440.002,440.001.46%282,989
Jan 19, 20262,365.002,410.002,360.002,405.002,405.001.69%218,947
Jan 16, 20262,360.002,425.002,345.002,365.002,365.000.42%314,182
Jan 15, 20262,340.002,355.002,290.002,355.002,355.000.64%130,086
Jan 14, 20262,295.002,350.002,270.002,340.002,340.001.96%197,893
Jan 13, 20262,270.002,315.002,250.002,295.002,295.000.88%157,112
Jan 12, 20262,250.002,275.002,210.002,275.002,275.001.34%125,902
Jan 9, 20262,200.002,245.002,185.002,245.002,245.002.28%107,404
Jan 8, 20262,210.002,215.002,170.002,195.002,195.00-0.68%108,456
Jan 7, 20262,205.002,225.002,185.002,210.002,210.000.68%119,496
Jan 6, 20262,210.002,240.002,195.002,195.002,195.00-0.23%97,423
Jan 5, 20262,205.002,220.002,185.002,200.002,200.00-123,249
Jan 2, 20262,235.002,255.002,200.002,200.002,200.00-1.12%138,400
Dec 30, 20252,230.002,245.002,220.002,225.002,225.00-0.22%62,156
Dec 29, 20252,255.002,280.002,200.002,230.002,230.00-5.71%410,694
Dec 26, 20252,360.002,380.002,345.002,365.002,365.000.42%182,968
Dec 24, 20252,370.002,395.002,315.002,355.002,355.00-0.42%207,223
Dec 23, 20252,405.002,410.002,355.002,365.002,365.00-1.66%100,343
Dec 22, 20252,410.002,435.002,390.002,405.002,405.00-88,608
Dec 19, 20252,380.002,410.002,370.002,405.002,405.001.05%82,643
Dec 18, 20252,390.002,395.002,370.002,380.002,380.00-0.63%53,663
Dec 17, 20252,390.002,405.002,375.002,395.002,395.00-32,495
Dec 16, 20252,410.002,415.002,365.002,395.002,395.00-0.62%57,215
Dec 15, 20252,400.002,420.002,380.002,410.002,410.000.42%55,512
Dec 12, 20252,395.002,410.002,375.002,400.002,400.000.42%96,886
Dec 11, 20252,405.002,420.002,365.002,390.002,390.00-0.83%146,319
Dec 10, 20252,415.002,445.002,410.002,410.002,410.00-0.21%39,968
Dec 9, 20252,445.002,445.002,405.002,415.002,415.00-1.43%79,322
Dec 8, 20252,440.002,470.002,400.002,450.002,450.000.20%220,277
Dec 5, 20252,390.002,455.002,385.002,445.002,445.002.30%185,990
Dec 4, 20252,350.002,405.002,350.002,390.002,390.001.70%145,603
Dec 3, 20252,355.002,370.002,340.002,350.002,350.00-0.21%94,642
Dec 2, 20252,325.002,375.002,315.002,355.002,355.001.29%141,310
Dec 1, 20252,310.002,340.002,310.002,325.002,325.00-0.21%76,018
Nov 28, 20252,310.002,340.002,310.002,330.002,330.000.65%84,967
Nov 27, 20252,305.002,335.002,305.002,315.002,315.000.22%51,573
Nov 26, 20252,285.002,315.002,280.002,310.002,310.001.32%46,183
Nov 25, 20252,255.002,290.002,245.002,280.002,280.001.33%93,463
Nov 24, 20252,255.002,255.002,230.002,250.002,250.000.67%33,038
Nov 21, 20252,230.002,255.002,200.002,235.002,235.00-1.11%108,175
Nov 20, 20252,245.002,265.002,225.002,260.002,260.001.57%48,900
Nov 19, 20252,215.002,245.002,190.002,225.002,225.000.45%75,187
Nov 18, 20252,260.002,275.002,215.002,215.002,215.00-2.21%128,402
Nov 17, 20252,280.002,280.002,255.002,265.002,265.00-0.44%41,715
Nov 14, 20252,290.002,320.002,260.002,275.002,275.00-1.52%96,986
Nov 13, 20252,320.002,325.002,300.002,310.002,310.00-0.43%32,416
Nov 12, 20252,300.002,325.002,285.002,320.002,320.001.31%75,892
Nov 11, 20252,290.002,300.002,270.002,290.002,290.00-54,524
Nov 10, 20252,250.002,290.002,235.002,290.002,290.002.00%69,054
Nov 7, 20252,255.002,265.002,205.002,245.002,245.00-1.10%130,560
Nov 6, 20252,260.002,270.002,230.002,270.002,270.000.89%76,005
Nov 5, 20252,275.002,275.002,200.002,250.002,250.00-1.10%252,739
Nov 4, 20252,285.002,290.002,255.002,275.002,275.00-0.66%76,858
Nov 3, 20252,340.002,340.002,275.002,290.002,290.00-2.14%122,450
Oct 31, 20252,315.002,345.002,305.002,340.002,340.001.08%116,900
Oct 30, 20252,355.002,415.002,310.002,315.002,315.00-0.64%230,446
Oct 29, 20252,330.002,350.002,295.002,330.002,330.00-103,631
Oct 28, 20252,350.002,355.002,320.002,330.002,330.00-0.85%84,593
Oct 27, 20252,375.002,375.002,325.002,350.002,350.00-0.84%103,633
Oct 24, 20252,390.002,390.002,325.002,370.002,370.000.42%175,675
Oct 23, 20252,370.002,370.002,335.002,360.002,360.00-0.42%62,296
Oct 22, 20252,345.002,375.002,320.002,370.002,370.001.07%97,881
Oct 21, 20252,345.002,370.002,325.002,345.002,345.00-111,427
Oct 20, 20252,330.002,345.002,305.002,345.002,345.000.86%67,779
Oct 17, 20252,310.002,325.002,280.002,325.002,325.000.43%60,753
Oct 16, 20252,300.002,360.002,280.002,315.002,315.001.76%198,890
Oct 15, 20252,235.002,275.002,235.002,275.002,275.001.34%77,867
Oct 14, 20252,270.002,270.002,220.002,245.002,245.00-0.22%81,450
Oct 13, 20252,245.002,250.002,215.002,250.002,250.00-0.22%125,408
Oct 10, 20252,270.002,270.002,230.002,255.002,255.00-0.44%137,602
Oct 2, 20252,285.002,295.002,250.002,265.002,265.000.22%67,559