Nuvotec Co., Ltd. 060260
KRX · South Korea · Producer Manufacturing
KRW 809.00+8.00 (+1.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 801.00 | -4.07% | KRW 835.00 | KRW 838.00 | KRW 790.00 | 31.75K |
| 2026-09-30 | KRW 835.00 | +0.60% | KRW 827.00 | KRW 855.00 | KRW 827.00 | 27.03K |
| 2026-09-29 | KRW 830.00 | +0.12% | KRW 829.00 | KRW 839.00 | KRW 794.00 | 69.28K |
| 2026-09-28 | KRW 829.00 | -4.38% | KRW 867.00 | KRW 867.00 | KRW 790.00 | 95.80K |
| 2026-09-23 | KRW 867.00 | -0.91% | KRW 867.00 | KRW 894.00 | KRW 867.00 | 14.65K |
| 2026-09-22 | KRW 875.00 | -0.91% | KRW 885.00 | KRW 939.00 | KRW 853.00 | 31.12K |
| 2026-09-21 | KRW 883.00 | -3.29% | KRW 913.00 | KRW 936.00 | KRW 844.00 | 93.98K |
| 2026-09-18 | KRW 913.00 | -3.89% | KRW 950.00 | KRW 998.00 | KRW 878.00 | 68.58K |
| 2026-09-17 | KRW 950.00 | -2.46% | KRW 933.00 | KRW 976.00 | KRW 926.00 | 30.28K |
| 2026-09-16 | KRW 974.00 | -2.50% | KRW 999.00 | KRW 1,015.00 | KRW 911.00 | 44.63K |
| 2026-09-15 | KRW 999.00 | +0.91% | KRW 989.00 | KRW 1,026.00 | KRW 971.00 | 74.58K |
| 2026-09-14 | KRW 990.00 | -0.80% | KRW 998.00 | KRW 1,059.00 | KRW 964.00 | 91.07K |
| 2026-09-11 | KRW 998.00 | +0.71% | KRW 988.00 | KRW 1,018.00 | KRW 988.00 | 7.26K |
| 2026-09-10 | KRW 991.00 | -1.00% | KRW 999.00 | KRW 1,012.00 | KRW 940.00 | 61.46K |
| 2026-09-09 | KRW 1,001.00 | -0.69% | KRW 1,010.00 | KRW 1,012.00 | KRW 960.00 | 81.76K |
| 2026-09-08 | KRW 1,008.00 | +0.10% | KRW 1,007.00 | KRW 1,055.00 | KRW 1,001.00 | 47.88K |
| 2026-09-07 | KRW 1,007.00 | -5.00% | KRW 1,047.00 | KRW 1,047.00 | KRW 1,007.00 | 39.72K |
| 2026-09-04 | KRW 1,060.00 | -1.40% | KRW 1,065.00 | KRW 1,080.00 | KRW 1,030.00 | 18.20K |
| 2026-09-03 | KRW 1,075.00 | -1.38% | KRW 1,090.00 | KRW 1,120.00 | KRW 1,075.00 | 18.48K |
| 2026-09-02 | KRW 1,090.00 | 0.00% | KRW 1,090.00 | KRW 1,118.00 | KRW 1,062.00 | 37.20K |
| 2026-09-01 | KRW 1,090.00 | +1.87% | KRW 1,055.00 | KRW 1,097.00 | KRW 1,044.00 | 49.55K |
| 2026-08-31 | KRW 1,070.00 | -0.83% | KRW 1,079.00 | KRW 1,110.00 | KRW 1,038.00 | 30.49K |
| 2026-08-28 | KRW 1,079.00 | +0.56% | KRW 1,070.00 | KRW 1,121.00 | KRW 1,048.00 | 83.49K |
| 2026-08-27 | KRW 1,073.00 | +1.32% | KRW 1,059.00 | KRW 1,111.00 | KRW 1,000.00 | 94.48K |
| 2026-08-26 | KRW 1,059.00 | +5.79% | KRW 914.00 | KRW 1,080.00 | KRW 903.00 | 207.88K |
| 2026-08-25 | KRW 1,001.00 | -7.91% | KRW 1,087.00 | KRW 1,149.00 | KRW 934.00 | 373.28K |
| 2026-08-24 | KRW 1,087.00 | -5.64% | KRW 1,140.00 | KRW 1,160.00 | KRW 1,087.00 | 188.32K |
| 2026-08-21 | KRW 1,152.00 | -7.47% | KRW 1,243.00 | KRW 1,265.00 | KRW 1,052.00 | 386.31K |
| 2026-08-20 | KRW 1,245.00 | -2.12% | KRW 1,268.00 | KRW 1,300.00 | KRW 1,213.00 | 95.61K |
| 2026-08-19 | KRW 1,272.00 | +0.87% | KRW 1,250.00 | KRW 1,310.00 | KRW 1,230.00 | 82.98K |
| 2026-08-18 | KRW 1,261.00 | -7.62% | KRW 1,395.00 | KRW 1,422.00 | KRW 1,260.00 | 180.74K |
| 2026-08-14 | KRW 1,365.00 | -4.48% | KRW 1,422.00 | KRW 1,423.00 | KRW 1,360.00 | 101.50K |
| 2026-08-13 | KRW 1,429.00 | +6.64% | KRW 1,340.00 | KRW 1,430.00 | KRW 1,321.00 | 172.70K |
| 2026-08-12 | KRW 1,340.00 | +2.45% | KRW 1,340.00 | KRW 1,350.00 | KRW 1,290.00 | 87.17K |
| 2026-08-11 | KRW 1,308.00 | -1.65% | KRW 1,330.00 | KRW 1,347.00 | KRW 1,292.00 | 108.71K |
| 2026-08-10 | KRW 1,330.00 | +2.07% | KRW 1,303.00 | KRW 1,361.00 | KRW 1,303.00 | 88.50K |
| 2026-08-07 | KRW 1,303.00 | +1.16% | KRW 1,276.00 | KRW 1,330.00 | KRW 1,259.00 | 78.38K |
| 2026-08-06 | KRW 1,288.00 | -1.23% | KRW 1,302.00 | KRW 1,318.00 | KRW 1,232.00 | 153.62K |
| 2026-08-05 | KRW 1,304.00 | +11.45% | KRW 1,180.00 | KRW 1,500.00 | KRW 1,180.00 | 949.33K |
| 2026-08-04 | KRW 1,170.00 | -0.59% | KRW 1,166.00 | KRW 1,192.00 | KRW 1,140.00 | 66.29K |
| 2026-08-03 | KRW 1,177.00 | +0.17% | KRW 1,170.00 | KRW 1,192.00 | KRW 1,140.00 | 46.05K |
| 2026-07-31 | KRW 1,175.00 | +2.44% | KRW 1,145.00 | KRW 1,180.00 | KRW 1,142.00 | 63.77K |
| 2026-07-30 | KRW 1,147.00 | +3.24% | KRW 1,099.00 | KRW 1,158.00 | KRW 1,055.00 | 43.25K |
| 2026-07-29 | KRW 1,111.00 | -7.42% | KRW 1,200.00 | KRW 1,232.00 | KRW 1,010.00 | 154.96K |
| 2026-07-28 | KRW 1,200.00 | -8.95% | KRW 1,311.00 | KRW 1,312.00 | KRW 1,200.00 | 48.97K |
| 2026-07-27 | KRW 1,318.00 | -0.23% | KRW 1,310.00 | KRW 1,330.00 | KRW 1,287.00 | 61.86K |
| 2026-07-24 | KRW 1,321.00 | +0.08% | KRW 1,327.00 | KRW 1,360.00 | KRW 1,295.00 | 71.83K |
| 2026-07-23 | KRW 1,320.00 | -3.37% | KRW 1,366.00 | KRW 1,398.00 | KRW 1,280.00 | 103.76K |
| 2026-07-22 | KRW 1,366.00 | -0.87% | KRW 1,366.00 | KRW 1,416.00 | KRW 1,350.00 | 72.43K |
| 2026-07-21 | KRW 1,378.00 | +1.77% | KRW 1,343.00 | KRW 1,399.00 | KRW 1,300.00 | 102.05K |
| 2026-07-20 | KRW 1,354.00 | -2.45% | KRW 1,395.00 | KRW 1,493.00 | KRW 1,328.00 | 206.07K |
| 2026-07-16 | KRW 1,388.00 | -2.66% | KRW 1,426.00 | KRW 1,435.00 | KRW 1,380.00 | 55.04K |
| 2026-07-15 | KRW 1,426.00 | +6.10% | KRW 1,350.00 | KRW 1,460.00 | KRW 1,350.00 | 122.98K |
| 2026-07-14 | KRW 1,344.00 | -5.49% | KRW 1,410.00 | KRW 1,446.00 | KRW 1,315.00 | 98.71K |
| 2026-07-13 | KRW 1,422.00 | -6.08% | KRW 1,514.00 | KRW 1,549.00 | KRW 1,422.00 | 155.44K |
| 2026-07-10 | KRW 1,514.00 | +4.99% | KRW 1,442.00 | KRW 1,519.00 | KRW 1,420.00 | 151.52K |
| 2026-07-09 | KRW 1,442.00 | -2.44% | KRW 1,520.00 | KRW 1,522.00 | KRW 1,417.00 | 191.57K |
| 2026-07-08 | KRW 1,478.00 | -5.80% | KRW 1,571.00 | KRW 1,630.00 | KRW 1,456.00 | 263.54K |
| 2026-07-07 | KRW 1,569.00 | -0.70% | KRW 1,580.00 | KRW 1,717.00 | KRW 1,566.00 | 308.10K |
| 2026-07-06 | KRW 1,580.00 | -4.88% | KRW 1,661.00 | KRW 1,661.00 | KRW 1,547.00 | 316.42K |
| 2026-07-03 | KRW 1,661.00 | -0.60% | KRW 1,699.00 | KRW 1,836.00 | KRW 1,618.00 | 640.17K |
| 2026-07-02 | KRW 1,671.00 | -7.32% | KRW 1,772.00 | KRW 1,772.00 | KRW 1,624.00 | 527.46K |
| 2026-07-01 | KRW 1,803.00 | +10.55% | KRW 1,620.00 | KRW 1,840.00 | KRW 1,602.00 | 1.32M |
| 2026-06-30 | KRW 1,631.00 | +2.58% | KRW 1,750.00 | KRW 1,880.00 | KRW 1,600.00 | 4.09M |
| 2026-06-29 | KRW 1,590.00 | +2.65% | KRW 1,540.00 | KRW 1,590.00 | KRW 1,390.00 | 551.53K |
| 2026-06-26 | KRW 1,549.00 | +7.57% | KRW 1,440.00 | KRW 1,560.00 | KRW 1,388.00 | 827.97K |
| 2026-06-25 | KRW 1,440.00 | +5.11% | KRW 1,361.00 | KRW 1,480.00 | KRW 1,361.00 | 226.44K |
| 2026-06-24 | KRW 1,370.00 | +2.16% | KRW 1,328.00 | KRW 1,387.00 | KRW 1,316.00 | 164.91K |
| 2026-06-23 | KRW 1,341.00 | -4.56% | KRW 1,397.00 | KRW 1,412.00 | KRW 1,317.00 | 168.31K |
| 2026-06-22 | KRW 1,405.00 | -1.06% | KRW 1,413.00 | KRW 1,432.00 | KRW 1,385.00 | 177.29K |
| 2026-06-19 | KRW 1,420.00 | -2.54% | KRW 1,457.00 | KRW 1,457.00 | KRW 1,370.00 | 146.13K |
| 2026-06-18 | KRW 1,457.00 | +1.18% | KRW 1,440.00 | KRW 1,467.00 | KRW 1,433.00 | 96.28K |
| 2026-06-17 | KRW 1,440.00 | -0.35% | KRW 1,443.00 | KRW 1,495.00 | KRW 1,423.00 | 180.72K |
| 2026-06-16 | KRW 1,445.00 | +1.98% | KRW 1,417.00 | KRW 1,460.00 | KRW 1,381.00 | 255.87K |
| 2026-06-15 | KRW 1,417.00 | +0.35% | KRW 1,375.00 | KRW 1,432.00 | KRW 1,372.00 | 270.32K |
| 2026-06-12 | KRW 1,412.00 | +6.73% | KRW 1,321.00 | KRW 1,449.00 | KRW 1,275.00 | 258.19K |
| 2026-06-11 | KRW 1,323.00 | +15.65% | KRW 1,145.00 | KRW 1,341.00 | KRW 1,136.00 | 426.07K |
| 2026-06-10 | KRW 1,144.00 | -1.38% | KRW 1,166.00 | KRW 1,190.00 | KRW 1,111.00 | 117.61K |
| 2026-06-09 | KRW 1,160.00 | +9.54% | KRW 1,059.00 | KRW 1,163.00 | KRW 1,059.00 | 268.94K |
| 2026-06-08 | KRW 1,059.00 | +2.02% | KRW 1,054.00 | KRW 1,090.00 | KRW 1,009.00 | 171.37K |
| 2026-06-05 | KRW 1,038.00 | +1.17% | KRW 1,056.00 | KRW 1,067.00 | KRW 997.00 | 87.76K |
| 2026-06-04 | KRW 1,026.00 | -4.11% | KRW 1,070.00 | KRW 1,077.00 | KRW 1,023.00 | 79.95K |
| 2026-06-02 | KRW 1,070.00 | +5.00% | KRW 1,012.00 | KRW 1,100.00 | KRW 921.00 | 295.60K |
| 2026-06-01 | KRW 1,019.00 | -11.62% | KRW 1,152.00 | KRW 1,152.00 | KRW 1,016.00 | 214.91K |
| 2026-05-29 | KRW 1,153.00 | -0.95% | KRW 1,160.00 | KRW 1,170.00 | KRW 1,095.00 | 97.27K |
| 2026-05-28 | KRW 1,164.00 | -3.16% | KRW 1,201.00 | KRW 1,201.00 | KRW 1,152.00 | 86.23K |
| 2026-05-27 | KRW 1,202.00 | -1.31% | KRW 1,205.00 | KRW 1,217.00 | KRW 1,185.00 | 107.28K |
| 2026-05-26 | KRW 1,218.00 | -2.56% | KRW 1,250.00 | KRW 1,264.00 | KRW 1,201.00 | 146.21K |
| 2026-05-22 | KRW 1,250.00 | +4.78% | KRW 1,193.00 | KRW 1,260.00 | KRW 1,193.00 | 63.73K |
| 2026-05-21 | KRW 1,193.00 | -3.32% | KRW 1,234.00 | KRW 1,267.00 | KRW 1,193.00 | 119.74K |