NOVATECH Co., Ltd. (KOSDAQ:285490)
South Korea
· Delayed Price · Currency is KRW 23,950
+1,000 (4.36%)
At close: Mar 6, 2026
NOVATECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23,100.00 | 25,300.00 | 22,700.00 | 23,950.00 | 23,950.00 | 4.36% | 162,048 |
| Mar 5, 2026 | 21,900.00 | 24,050.00 | 21,900.00 | 22,950.00 | 22,950.00 | 12.50% | 177,829 |
| Mar 4, 2026 | 24,000.00 | 24,100.00 | 19,950.00 | 20,400.00 | 20,400.00 | -16.39% | 329,721 |
| Mar 3, 2026 | 25,000.00 | 26,250.00 | 24,400.00 | 24,400.00 | 24,400.00 | -4.87% | 170,269 |
| Feb 27, 2026 | 26,000.00 | 26,100.00 | 25,400.00 | 25,650.00 | 25,650.00 | -1.35% | 80,993 |
| Feb 26, 2026 | 26,350.00 | 26,800.00 | 25,950.00 | 26,000.00 | 26,000.00 | -0.95% | 95,609 |
| Feb 25, 2026 | 26,800.00 | 26,900.00 | 25,700.00 | 26,250.00 | 26,250.00 | -0.57% | 119,147 |
| Feb 24, 2026 | 26,350.00 | 26,600.00 | 25,350.00 | 26,400.00 | 26,400.00 | 0.38% | 97,127 |
| Feb 23, 2026 | 26,000.00 | 26,500.00 | 25,700.00 | 26,300.00 | 26,300.00 | 1.15% | 99,812 |
| Feb 20, 2026 | 26,600.00 | 27,100.00 | 25,950.00 | 26,000.00 | 26,000.00 | -2.26% | 93,139 |
| Feb 19, 2026 | 27,000.00 | 27,800.00 | 25,500.00 | 26,600.00 | 26,600.00 | 2.31% | 214,085 |
| Feb 13, 2026 | 27,200.00 | 27,200.00 | 25,200.00 | 26,000.00 | 26,000.00 | -4.41% | 122,013 |
| Feb 12, 2026 | 26,850.00 | 27,850.00 | 26,350.00 | 27,200.00 | 27,200.00 | 1.49% | 141,690 |
| Feb 11, 2026 | 27,000.00 | 27,950.00 | 26,400.00 | 26,800.00 | 26,800.00 | 1.32% | 158,281 |
| Feb 10, 2026 | 26,900.00 | 27,300.00 | 25,650.00 | 26,450.00 | 26,450.00 | -1.31% | 118,064 |
| Feb 9, 2026 | 27,250.00 | 27,500.00 | 26,300.00 | 26,800.00 | 26,800.00 | 0.75% | 201,808 |
| Feb 6, 2026 | 28,300.00 | 28,300.00 | 25,800.00 | 26,600.00 | 26,600.00 | -6.01% | 526,524 |
| Feb 5, 2026 | 30,700.00 | 30,700.00 | 28,200.00 | 28,300.00 | 28,300.00 | -5.35% | 181,271 |
| Feb 4, 2026 | 30,200.00 | 31,050.00 | 29,500.00 | 29,900.00 | 29,900.00 | 1.01% | 158,375 |
| Feb 3, 2026 | 29,300.00 | 31,100.00 | 28,800.00 | 29,600.00 | 29,600.00 | 3.32% | 192,586 |
| Feb 2, 2026 | 30,100.00 | 30,950.00 | 28,450.00 | 28,650.00 | 28,650.00 | -4.82% | 237,833 |
| Jan 30, 2026 | 28,800.00 | 31,900.00 | 27,950.00 | 30,100.00 | 30,100.00 | 4.88% | 516,496 |
| Jan 29, 2026 | 24,500.00 | 31,000.00 | 23,950.00 | 28,700.00 | 28,700.00 | 18.60% | 1,344,696 |
| Jan 28, 2026 | 24,200.00 | 24,800.00 | 24,000.00 | 24,200.00 | 24,200.00 | 1.26% | 170,646 |
| Jan 27, 2026 | 24,600.00 | 24,650.00 | 23,450.00 | 23,900.00 | 23,900.00 | -2.85% | 133,464 |
| Jan 26, 2026 | 25,050.00 | 25,850.00 | 24,000.00 | 24,600.00 | 24,600.00 | -0.20% | 140,398 |
| Jan 23, 2026 | 24,950.00 | 25,650.00 | 24,250.00 | 24,650.00 | 24,650.00 | -1.20% | 155,418 |
| Jan 22, 2026 | 24,200.00 | 25,200.00 | 23,500.00 | 24,950.00 | 24,950.00 | 3.31% | 257,662 |
| Jan 21, 2026 | 26,900.00 | 26,900.00 | 24,000.00 | 24,150.00 | 24,150.00 | -8.70% | 270,303 |
| Jan 20, 2026 | 26,050.00 | 29,050.00 | 25,650.00 | 26,450.00 | 26,450.00 | 1.54% | 899,076 |
| Jan 19, 2026 | 22,600.00 | 27,500.00 | 22,350.00 | 26,050.00 | 26,050.00 | 15.27% | 775,918 |
| Jan 16, 2026 | 21,900.00 | 24,050.00 | 20,950.00 | 22,600.00 | 22,600.00 | 5.12% | 389,722 |
| Jan 15, 2026 | 21,300.00 | 21,750.00 | 21,100.00 | 21,500.00 | 21,500.00 | 1.90% | 85,605 |
| Jan 14, 2026 | 21,650.00 | 21,875.00 | 21,000.00 | 21,100.00 | 21,100.00 | -1.40% | 92,780 |
| Jan 13, 2026 | 21,800.00 | 21,900.00 | 21,150.00 | 21,400.00 | 21,400.00 | -1.15% | 90,592 |
| Jan 12, 2026 | 22,550.00 | 22,700.00 | 21,050.00 | 21,650.00 | 21,650.00 | -2.26% | 288,184 |
| Jan 9, 2026 | 25,000.00 | 25,100.00 | 22,100.00 | 22,150.00 | 22,150.00 | -10.87% | 313,443 |
| Jan 8, 2026 | 23,900.00 | 25,300.00 | 23,050.00 | 24,850.00 | 24,850.00 | 3.11% | 411,137 |
| Jan 7, 2026 | 22,450.00 | 25,800.00 | 21,650.00 | 24,100.00 | 24,100.00 | 13.95% | 1,288,184 |
| Jan 6, 2026 | 21,200.00 | 21,250.00 | 20,600.00 | 21,150.00 | 21,150.00 | - | 44,945 |
| Jan 5, 2026 | 22,150.00 | 22,250.00 | 20,950.00 | 21,150.00 | 21,150.00 | -2.98% | 73,609 |
| Jan 2, 2026 | 20,200.00 | 22,500.00 | 20,150.00 | 21,800.00 | 21,800.00 | 8.73% | 237,721 |
| Dec 30, 2025 | 21,500.00 | 21,500.00 | 19,980.00 | 20,050.00 | 20,050.00 | -6.74% | 75,877 |
| Dec 29, 2025 | 21,700.00 | 21,900.00 | 20,850.00 | 21,500.00 | 21,500.00 | -4.66% | 56,824 |
| Dec 26, 2025 | 22,200.00 | 22,850.00 | 22,200.00 | 22,550.00 | 22,550.00 | 2.04% | 73,313 |
| Dec 24, 2025 | 21,650.00 | 22,200.00 | 21,450.00 | 22,100.00 | 22,100.00 | 3.03% | 47,421 |
| Dec 23, 2025 | 22,000.00 | 22,000.00 | 21,250.00 | 21,450.00 | 21,450.00 | -1.61% | 22,825 |
| Dec 22, 2025 | 21,300.00 | 21,800.00 | 21,200.00 | 21,800.00 | 21,800.00 | 3.07% | 34,215 |
| Dec 19, 2025 | 20,950.00 | 21,300.00 | 20,950.00 | 21,150.00 | 21,150.00 | 1.44% | 17,768 |
| Dec 18, 2025 | 20,700.00 | 21,100.00 | 20,500.00 | 20,850.00 | 20,850.00 | 0.48% | 20,516 |
| Dec 17, 2025 | 21,000.00 | 21,000.00 | 20,600.00 | 20,750.00 | 20,750.00 | - | 12,872 |
| Dec 16, 2025 | 21,000.00 | 21,100.00 | 20,750.00 | 20,750.00 | 20,750.00 | -0.95% | 22,582 |
| Dec 15, 2025 | 21,100.00 | 21,100.00 | 20,800.00 | 20,950.00 | 20,950.00 | -0.71% | 10,778 |
| Dec 12, 2025 | 20,950.00 | 21,200.00 | 20,850.00 | 21,100.00 | 21,100.00 | 0.72% | 16,263 |
| Dec 11, 2025 | 21,150.00 | 21,150.00 | 20,800.00 | 20,950.00 | 20,950.00 | 0.72% | 20,211 |
| Dec 10, 2025 | 21,050.00 | 21,100.00 | 20,750.00 | 20,800.00 | 20,800.00 | - | 16,708 |
| Dec 9, 2025 | 20,750.00 | 20,900.00 | 20,450.00 | 20,800.00 | 20,800.00 | -0.48% | 26,891 |
| Dec 8, 2025 | 21,050.00 | 21,100.00 | 20,700.00 | 20,900.00 | 20,900.00 | 1.46% | 25,453 |
| Dec 5, 2025 | 20,650.00 | 20,750.00 | 20,250.00 | 20,600.00 | 20,600.00 | 0.49% | 28,473 |
| Dec 4, 2025 | 20,900.00 | 20,950.00 | 20,300.00 | 20,500.00 | 20,500.00 | -1.44% | 27,028 |
| Dec 3, 2025 | 20,950.00 | 21,100.00 | 20,700.00 | 20,800.00 | 20,800.00 | -1.42% | 40,102 |
| Dec 2, 2025 | 21,300.00 | 21,550.00 | 20,700.00 | 21,100.00 | 21,100.00 | -2.76% | 48,770 |
| Dec 1, 2025 | 20,900.00 | 22,000.00 | 20,750.00 | 21,700.00 | 21,700.00 | 6.11% | 107,135 |
| Nov 28, 2025 | 20,050.00 | 20,550.00 | 19,950.00 | 20,450.00 | 20,450.00 | 2.30% | 26,708 |
| Nov 27, 2025 | 19,730.00 | 20,100.00 | 19,730.00 | 19,990.00 | 19,990.00 | 1.32% | 20,576 |
| Nov 26, 2025 | 19,520.00 | 19,750.00 | 19,470.00 | 19,730.00 | 19,730.00 | 0.92% | 18,974 |
| Nov 25, 2025 | 20,300.00 | 20,400.00 | 19,500.00 | 19,550.00 | 19,550.00 | -2.15% | 39,806 |
| Nov 24, 2025 | 20,650.00 | 20,950.00 | 19,980.00 | 19,980.00 | 19,980.00 | -3.48% | 41,776 |
| Nov 21, 2025 | 21,400.00 | 21,900.00 | 20,500.00 | 20,700.00 | 20,700.00 | -2.59% | 80,145 |
| Nov 20, 2025 | 19,500.00 | 21,700.00 | 19,500.00 | 21,250.00 | 21,250.00 | 9.25% | 167,472 |
| 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 |