NOVAREX Co.,Ltd. (KOSDAQ:194700)
South Korea
· Delayed Price · Currency is KRW 14,600
-210 (-1.42%)
At close: Apr 28, 2026
NOVAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,950.00 | 14,950.00 | 14,420.00 | 14,600.00 | 14,600.00 | -1.42% | 42,798 |
| Apr 27, 2026 | 15,040.00 | 15,240.00 | 14,620.00 | 14,810.00 | 14,810.00 | -0.74% | 61,912 |
| Apr 24, 2026 | 14,630.00 | 14,960.00 | 14,500.00 | 14,920.00 | 14,920.00 | 1.98% | 66,519 |
| Apr 23, 2026 | 14,770.00 | 14,770.00 | 14,360.00 | 14,630.00 | 14,630.00 | -0.14% | 55,311 |
| Apr 22, 2026 | 14,630.00 | 14,830.00 | 14,500.00 | 14,650.00 | 14,650.00 | 0.07% | 66,717 |
| Apr 21, 2026 | 14,670.00 | 14,870.00 | 14,350.00 | 14,640.00 | 14,640.00 | 0.14% | 82,007 |
| Apr 20, 2026 | 14,170.00 | 14,780.00 | 14,010.00 | 14,620.00 | 14,620.00 | 3.25% | 54,509 |
| Apr 17, 2026 | 14,300.00 | 14,400.00 | 14,050.00 | 14,160.00 | 14,160.00 | -0.98% | 42,843 |
| Apr 16, 2026 | 14,200.00 | 14,350.00 | 14,030.00 | 14,300.00 | 14,300.00 | 1.42% | 36,337 |
| Apr 15, 2026 | 14,230.00 | 14,230.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.14% | 31,783 |
| Apr 14, 2026 | 14,100.00 | 14,190.00 | 13,940.00 | 14,080.00 | 14,080.00 | -0.07% | 36,159 |
| Apr 13, 2026 | 13,840.00 | 14,240.00 | 13,600.00 | 14,090.00 | 14,090.00 | 0.86% | 46,154 |
| Apr 10, 2026 | 13,610.00 | 14,040.00 | 13,610.00 | 13,970.00 | 13,970.00 | 2.65% | 42,808 |
| Apr 9, 2026 | 13,450.00 | 13,740.00 | 13,400.00 | 13,610.00 | 13,610.00 | 1.57% | 26,956 |
| Apr 8, 2026 | 13,220.00 | 13,490.00 | 13,220.00 | 13,400.00 | 13,400.00 | 1.52% | 23,802 |
| Apr 7, 2026 | 13,390.00 | 13,710.00 | 13,060.00 | 13,200.00 | 13,200.00 | -0.68% | 29,001 |
| Apr 6, 2026 | 13,570.00 | 13,590.00 | 13,250.00 | 13,290.00 | 13,290.00 | -2.06% | 24,871 |
| Apr 3, 2026 | 13,430.00 | 13,680.00 | 13,400.00 | 13,570.00 | 13,570.00 | 1.27% | 31,104 |
| Apr 2, 2026 | 13,800.00 | 13,800.00 | 13,240.00 | 13,400.00 | 13,400.00 | -2.19% | 36,736 |
| Apr 1, 2026 | 13,520.00 | 13,740.00 | 13,500.00 | 13,700.00 | 13,700.00 | 0.96% | 40,999 |
| Mar 31, 2026 | 13,720.00 | 13,800.00 | 13,420.00 | 13,570.00 | 13,570.00 | - | 44,558 |
| Mar 30, 2026 | 13,700.00 | 13,770.00 | 13,370.00 | 13,570.00 | 13,570.00 | -3.07% | 36,053 |
| Mar 27, 2026 | 13,350.00 | 14,030.00 | 13,030.00 | 14,000.00 | 14,000.00 | 4.87% | 64,275 |
| Mar 26, 2026 | 13,850.00 | 13,860.00 | 13,250.00 | 13,350.00 | 13,350.00 | -3.05% | 55,180 |
| Mar 25, 2026 | 13,380.00 | 13,870.00 | 13,350.00 | 13,770.00 | 13,770.00 | 3.77% | 44,427 |
| Mar 24, 2026 | 13,490.00 | 13,490.00 | 13,150.00 | 13,270.00 | 13,270.00 | 0.23% | 48,891 |
| Mar 23, 2026 | 13,390.00 | 13,390.00 | 13,050.00 | 13,240.00 | 13,240.00 | -1.85% | 48,389 |
| Mar 20, 2026 | 13,590.00 | 13,590.00 | 13,330.00 | 13,490.00 | 13,490.00 | 0.45% | 53,838 |
| Mar 19, 2026 | 13,450.00 | 13,590.00 | 13,240.00 | 13,430.00 | 13,430.00 | -1.10% | 22,069 |
| Mar 18, 2026 | 13,630.00 | 13,640.00 | 13,460.00 | 13,580.00 | 13,580.00 | 0.30% | 45,419 |
| Mar 17, 2026 | 13,490.00 | 13,580.00 | 13,220.00 | 13,540.00 | 13,540.00 | 1.27% | 38,504 |
| Mar 16, 2026 | 13,070.00 | 13,490.00 | 12,880.00 | 13,370.00 | 13,370.00 | 2.30% | 67,847 |
| Mar 13, 2026 | 13,000.00 | 13,260.00 | 12,800.00 | 13,070.00 | 13,070.00 | -0.76% | 45,344 |
| Mar 12, 2026 | 12,980.00 | 13,170.00 | 12,920.00 | 13,170.00 | 13,170.00 | 0.46% | 18,061 |
| Mar 11, 2026 | 13,020.00 | 13,290.00 | 12,870.00 | 13,110.00 | 13,110.00 | 1.16% | 46,155 |
| Mar 10, 2026 | 12,690.00 | 12,960.00 | 12,500.00 | 12,960.00 | 12,960.00 | 5.28% | 34,782 |
| Mar 9, 2026 | 12,300.00 | 12,320.00 | 11,970.00 | 12,310.00 | 12,310.00 | -3.38% | 54,402 |
| Mar 6, 2026 | 12,550.00 | 12,740.00 | 12,300.00 | 12,740.00 | 12,740.00 | 0.39% | 72,982 |
| Mar 5, 2026 | 12,330.00 | 12,690.00 | 12,150.00 | 12,690.00 | 12,690.00 | 6.28% | 78,744 |
| Mar 4, 2026 | 12,730.00 | 12,730.00 | 11,500.00 | 11,940.00 | 11,940.00 | -7.15% | 230,466 |
| Mar 3, 2026 | 13,700.00 | 13,710.00 | 12,850.00 | 12,860.00 | 12,860.00 | -7.01% | 138,359 |
| Feb 27, 2026 | 14,300.00 | 14,300.00 | 13,800.00 | 13,830.00 | 13,830.00 | -2.88% | 94,278 |
| Feb 26, 2026 | 14,710.00 | 14,710.00 | 14,100.00 | 14,240.00 | 14,240.00 | -2.67% | 98,761 |
| Feb 25, 2026 | 14,850.00 | 14,850.00 | 14,610.00 | 14,630.00 | 14,630.00 | -1.01% | 45,937 |
| Feb 24, 2026 | 14,950.00 | 15,060.00 | 14,700.00 | 14,780.00 | 14,780.00 | -1.14% | 70,399 |
| Feb 23, 2026 | 15,090.00 | 15,110.00 | 14,800.00 | 14,950.00 | 14,950.00 | -0.33% | 78,978 |
| Feb 20, 2026 | 15,150.00 | 15,230.00 | 14,800.00 | 15,000.00 | 15,000.00 | -0.99% | 58,278 |
| Feb 19, 2026 | 15,050.00 | 15,220.00 | 14,850.00 | 15,150.00 | 15,150.00 | 1.00% | 79,619 |
| Feb 13, 2026 | 15,260.00 | 15,260.00 | 14,870.00 | 15,000.00 | 15,000.00 | -1.70% | 48,986 |
| Feb 12, 2026 | 15,450.00 | 15,580.00 | 15,090.00 | 15,260.00 | 15,260.00 | - | 74,707 |
| Feb 11, 2026 | 15,500.00 | 15,500.00 | 15,030.00 | 15,260.00 | 15,260.00 | -1.48% | 97,264 |
| Feb 10, 2026 | 15,140.00 | 15,490.00 | 14,910.00 | 15,490.00 | 15,490.00 | 2.99% | 100,643 |
| Feb 9, 2026 | 14,540.00 | 15,140.00 | 14,470.00 | 15,040.00 | 15,040.00 | 4.88% | 98,060 |
| Feb 6, 2026 | 14,740.00 | 14,740.00 | 14,000.00 | 14,340.00 | 14,340.00 | -2.71% | 93,192 |
| Feb 5, 2026 | 14,870.00 | 15,100.00 | 14,650.00 | 14,740.00 | 14,740.00 | -0.41% | 136,903 |
| Feb 4, 2026 | 14,590.00 | 15,060.00 | 14,410.00 | 14,800.00 | 14,800.00 | 1.51% | 157,917 |
| Feb 3, 2026 | 14,560.00 | 14,800.00 | 14,040.00 | 14,580.00 | 14,580.00 | 5.04% | 154,778 |
| Feb 2, 2026 | 14,010.00 | 14,080.00 | 13,680.00 | 13,880.00 | 13,880.00 | -1.28% | 86,678 |
| Jan 30, 2026 | 14,350.00 | 14,350.00 | 14,000.00 | 14,060.00 | 14,060.00 | -0.99% | 76,400 |
| Jan 29, 2026 | 14,200.00 | 14,350.00 | 13,410.00 | 14,200.00 | 14,200.00 | 0.07% | 84,732 |
| Jan 28, 2026 | 14,290.00 | 14,380.00 | 14,030.00 | 14,190.00 | 14,190.00 | -0.14% | 59,314 |
| Jan 27, 2026 | 14,280.00 | 14,280.00 | 13,950.00 | 14,210.00 | 14,210.00 | 0.07% | 75,214 |
| Jan 26, 2026 | 14,010.00 | 14,250.00 | 13,900.00 | 14,200.00 | 14,200.00 | 1.57% | 81,762 |
| Jan 23, 2026 | 13,600.00 | 13,980.00 | 13,500.00 | 13,980.00 | 13,980.00 | 2.79% | 101,490 |
| Jan 22, 2026 | 13,630.00 | 13,660.00 | 13,350.00 | 13,600.00 | 13,600.00 | 1.12% | 81,361 |
| Jan 21, 2026 | 13,500.00 | 13,500.00 | 13,090.00 | 13,450.00 | 13,450.00 | -2.39% | 99,883 |
| Jan 20, 2026 | 13,690.00 | 13,830.00 | 13,400.00 | 13,780.00 | 13,780.00 | 1.32% | 80,329 |
| Jan 19, 2026 | 13,980.00 | 13,980.00 | 13,530.00 | 13,600.00 | 13,600.00 | -2.58% | 58,192 |
| Jan 16, 2026 | 14,050.00 | 14,130.00 | 13,810.00 | 13,960.00 | 13,960.00 | -0.29% | 34,412 |
| Jan 15, 2026 | 13,920.00 | 14,150.00 | 13,710.00 | 14,000.00 | 14,000.00 | 1.23% | 61,702 |
| Jan 14, 2026 | 13,660.00 | 13,890.00 | 13,500.00 | 13,830.00 | 13,830.00 | 1.24% | 65,279 |
| Jan 13, 2026 | 13,720.00 | 13,820.00 | 13,480.00 | 13,660.00 | 13,660.00 | -0.07% | 59,381 |
| Jan 12, 2026 | 14,150.00 | 14,170.00 | 13,640.00 | 13,670.00 | 13,670.00 | -3.60% | 108,490 |
| Jan 9, 2026 | 13,500.00 | 14,200.00 | 13,500.00 | 14,180.00 | 14,180.00 | 3.28% | 110,325 |
| Jan 8, 2026 | 13,670.00 | 13,830.00 | 13,450.00 | 13,730.00 | 13,730.00 | 0.29% | 60,856 |
| Jan 7, 2026 | 13,980.00 | 14,000.00 | 13,520.00 | 13,690.00 | 13,690.00 | -1.30% | 79,171 |
| Jan 6, 2026 | 14,310.00 | 14,410.00 | 13,850.00 | 13,870.00 | 13,870.00 | -2.67% | 81,815 |
| Jan 5, 2026 | 14,290.00 | 14,400.00 | 13,970.00 | 14,250.00 | 14,250.00 | 0.35% | 77,526 |
| Jan 2, 2026 | 14,000.00 | 14,360.00 | 13,960.00 | 14,200.00 | 14,200.00 | 1.43% | 79,981 |
| Dec 30, 2025 | 13,920.00 | 14,350.00 | 13,860.00 | 14,000.00 | 14,000.00 | -0.71% | 65,624 |
| Dec 29, 2025 | 14,690.00 | 14,700.00 | 13,960.00 | 14,100.00 | 14,100.00 | -3.42% | 90,343 |
| Dec 26, 2025 | 14,360.00 | 14,780.00 | 14,340.00 | 14,600.00 | 14,400.00 | 0.48% | 70,678 |
| Dec 24, 2025 | 14,470.00 | 14,600.00 | 14,300.00 | 14,530.00 | 14,330.96 | 0.41% | 43,561 |
| Dec 23, 2025 | 14,730.00 | 14,850.00 | 14,420.00 | 14,470.00 | 14,271.78 | -1.77% | 49,232 |
| Dec 22, 2025 | 14,660.00 | 14,810.00 | 14,460.00 | 14,730.00 | 14,528.22 | 1.52% | 90,516 |
| Dec 19, 2025 | 14,450.00 | 14,660.00 | 14,300.00 | 14,510.00 | 14,311.23 | 1.47% | 60,950 |
| Dec 18, 2025 | 14,450.00 | 14,570.00 | 14,220.00 | 14,300.00 | 14,104.11 | -1.52% | 28,985 |
| Dec 17, 2025 | 14,560.00 | 14,680.00 | 14,440.00 | 14,520.00 | 14,321.10 | -0.21% | 30,423 |
| Dec 16, 2025 | 14,450.00 | 14,630.00 | 14,150.00 | 14,550.00 | 14,350.68 | 1.46% | 57,384 |
| Dec 15, 2025 | 14,460.00 | 14,490.00 | 14,140.00 | 14,340.00 | 14,143.56 | -0.90% | 37,834 |
| Dec 12, 2025 | 14,610.00 | 14,640.00 | 14,380.00 | 14,470.00 | 14,271.78 | -1.23% | 54,841 |
| Dec 11, 2025 | 14,580.00 | 14,820.00 | 14,540.00 | 14,650.00 | 14,449.32 | 2.45% | 84,926 |
| Dec 10, 2025 | 14,450.00 | 14,470.00 | 14,220.00 | 14,300.00 | 14,104.11 | -0.90% | 47,600 |
| Dec 9, 2025 | 14,110.00 | 14,430.00 | 14,110.00 | 14,430.00 | 14,232.33 | 1.26% | 98,541 |
| Dec 8, 2025 | 14,320.00 | 14,350.00 | 13,900.00 | 14,250.00 | 14,054.79 | -0.21% | 105,760 |
| Dec 5, 2025 | 14,580.00 | 14,580.00 | 14,130.00 | 14,280.00 | 14,084.38 | -1.45% | 100,803 |
| Dec 4, 2025 | 14,410.00 | 14,540.00 | 14,180.00 | 14,490.00 | 14,291.51 | 0.56% | 63,208 |
| Dec 3, 2025 | 14,640.00 | 14,740.00 | 14,310.00 | 14,410.00 | 14,212.60 | -1.17% | 92,047 |
| Dec 2, 2025 | 15,050.00 | 15,290.00 | 14,540.00 | 14,580.00 | 14,380.27 | -2.99% | 90,673 |
| Dec 1, 2025 | 15,420.00 | 15,420.00 | 14,970.00 | 15,030.00 | 14,824.11 | -2.28% | 88,812 |