NVH Korea, Inc. 067570
KRX · South Korea · Producer Manufacturing
KRW 1,634.00+2.00 (+0.12%)
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 1,632.00 | +0.93% | KRW 1,650.00 | KRW 1,650.00 | KRW 1,609.00 | 27.08K |
| 2026-09-30 | KRW 1,617.00 | -1.28% | KRW 1,628.00 | KRW 1,648.00 | KRW 1,616.00 | 20.35K |
| 2026-09-29 | KRW 1,638.00 | -0.06% | KRW 1,660.00 | KRW 1,660.00 | KRW 1,620.00 | 48.73K |
| 2026-09-28 | KRW 1,639.00 | +1.67% | KRW 1,623.00 | KRW 1,646.00 | KRW 1,610.00 |
| 113.81K |
| 2026-09-23 | KRW 1,612.00 | -0.25% | KRW 1,625.00 | KRW 1,649.00 | KRW 1,605.00 | 88.56K |
| 2026-09-22 | KRW 1,616.00 | -0.25% | KRW 1,628.00 | KRW 1,650.00 | KRW 1,613.00 | 43.17K |
| 2026-09-21 | KRW 1,620.00 | -1.10% | KRW 1,625.00 | KRW 1,638.00 | KRW 1,608.00 | 58.07K |
| 2026-09-18 | KRW 1,638.00 | -0.30% | KRW 1,679.00 | KRW 1,679.00 | KRW 1,620.00 | 84.33K |
| 2026-09-17 | KRW 1,643.00 | 0.00% | KRW 1,695.00 | KRW 1,695.00 | KRW 1,635.00 | 20.05K |
| 2026-09-16 | KRW 1,643.00 | -0.12% | KRW 1,684.00 | KRW 1,684.00 | KRW 1,630.00 | 59.26K |
| 2026-09-15 | KRW 1,645.00 | -1.50% | KRW 1,695.00 | KRW 1,695.00 | KRW 1,639.00 | 80.63K |
| 2026-09-14 | KRW 1,670.00 | -0.06% | KRW 1,671.00 | KRW 1,692.00 | KRW 1,650.00 | 81.98K |
| 2026-09-11 | KRW 1,671.00 | -0.83% | KRW 1,704.00 | KRW 1,704.00 | KRW 1,671.00 | 33.93K |
| 2026-09-10 | KRW 1,685.00 | +0.42% | KRW 1,679.00 | KRW 1,686.00 | KRW 1,661.00 | 27.52K |
| 2026-09-09 | KRW 1,678.00 | -0.94% | KRW 1,695.00 | KRW 1,710.00 | KRW 1,669.00 | 49.65K |
| 2026-09-08 | KRW 1,694.00 | -0.88% | KRW 1,709.00 | KRW 1,714.00 | KRW 1,677.00 | 99.49K |
| 2026-09-07 | KRW 1,709.00 | +1.54% | KRW 1,704.00 | KRW 1,709.00 | KRW 1,686.00 | 78.61K |
| 2026-09-04 | KRW 1,683.00 | -0.12% | KRW 1,685.00 | KRW 1,701.00 | KRW 1,675.00 | 115.34K |
| 2026-09-03 | KRW 1,685.00 | +1.38% | KRW 1,731.00 | KRW 1,731.00 | KRW 1,663.00 | 98.80K |
| 2026-09-02 | KRW 1,662.00 | -1.95% | KRW 1,687.00 | KRW 1,687.00 | KRW 1,650.00 | 40.19K |
| 2026-09-01 | KRW 1,695.00 | -0.88% | KRW 1,725.00 | KRW 1,725.00 | KRW 1,681.00 | 89.82K |
| 2026-08-31 | KRW 1,710.00 | +0.12% | KRW 1,707.00 | KRW 1,710.00 | KRW 1,674.00 | 57.12K |
| 2026-08-28 | KRW 1,708.00 | +0.29% | KRW 1,714.00 | KRW 1,714.00 | KRW 1,687.00 | 116.98K |
| 2026-08-27 | KRW 1,703.00 | -1.84% | KRW 1,733.00 | KRW 1,741.00 | KRW 1,693.00 | 78.40K |
| 2026-08-26 | KRW 1,735.00 | +2.24% | KRW 1,700.00 | KRW 1,765.00 | KRW 1,678.00 | 210.36K |
| 2026-08-25 | KRW 1,697.00 | +1.13% | KRW 1,698.00 | KRW 1,698.00 | KRW 1,660.00 | 47.28K |
| 2026-08-24 | KRW 1,678.00 | -1.24% | KRW 1,700.00 | KRW 1,700.00 | KRW 1,660.00 | 114.27K |
| 2026-08-21 | KRW 1,699.00 | -1.74% | KRW 1,754.00 | KRW 1,754.00 | KRW 1,670.00 | 87.98K |
| 2026-08-20 | KRW 1,729.00 | -0.52% | KRW 1,741.00 | KRW 1,753.00 | KRW 1,711.00 | 33.07K |
| 2026-08-19 | KRW 1,738.00 | -1.59% | KRW 1,723.00 | KRW 1,776.00 | KRW 1,716.00 | 69.19K |
| 2026-08-18 | KRW 1,766.00 | -1.23% | KRW 1,788.00 | KRW 1,789.00 | KRW 1,728.00 | 127.07K |
| 2026-08-14 | KRW 1,788.00 | +0.17% | KRW 1,787.00 | KRW 1,804.00 | KRW 1,771.00 | 117.04K |
| 2026-08-13 | KRW 1,785.00 | -1.38% | KRW 1,810.00 | KRW 1,810.00 | KRW 1,746.00 | 130.38K |
| 2026-08-12 | KRW 1,810.00 | +0.56% | KRW 1,823.00 | KRW 1,823.00 | KRW 1,794.00 | 31.71K |
| 2026-08-11 | KRW 1,800.00 | +1.12% | KRW 1,789.00 | KRW 1,805.00 | KRW 1,753.00 | 133.85K |
| 2026-08-10 | KRW 1,780.00 | +2.53% | KRW 1,770.00 | KRW 1,785.00 | KRW 1,737.00 | 79.04K |
| 2026-08-07 | KRW 1,736.00 | +0.12% | KRW 1,780.00 | KRW 1,780.00 | KRW 1,722.00 | 118.74K |
| 2026-08-06 | KRW 1,734.00 | 0.00% | KRW 1,740.00 | KRW 1,755.00 | KRW 1,701.00 | 92.90K |
| 2026-08-05 | KRW 1,734.00 | +0.29% | KRW 1,750.00 | KRW 1,772.00 | KRW 1,731.00 | 76.25K |
| 2026-08-04 | KRW 1,729.00 | +1.23% | KRW 1,694.00 | KRW 1,761.00 | KRW 1,694.00 | 357.92K |
| 2026-08-03 | KRW 1,708.00 | +1.49% | KRW 1,683.00 | KRW 1,744.00 | KRW 1,683.00 | 112.78K |
| 2026-07-31 | KRW 1,683.00 | +0.18% | KRW 1,671.00 | KRW 1,683.00 | KRW 1,632.00 | 135.70K |
| 2026-07-30 | KRW 1,680.00 | -0.88% | KRW 1,681.00 | KRW 1,681.00 | KRW 1,626.00 | 367.38K |
| 2026-07-29 | KRW 1,695.00 | -1.11% | KRW 1,665.00 | KRW 1,730.00 | KRW 1,610.00 | 312.28K |
| 2026-07-28 | KRW 1,714.00 | 0.00% | KRW 1,714.00 | KRW 1,714.00 | KRW 1,648.00 | 124.96K |
| 2026-07-27 | KRW 1,714.00 | -1.61% | KRW 1,742.00 | KRW 1,777.00 | KRW 1,708.00 | 68.80K |
| 2026-07-24 | KRW 1,742.00 | -0.57% | KRW 1,745.00 | KRW 1,745.00 | KRW 1,705.00 | 121.82K |
| 2026-07-23 | KRW 1,752.00 | -0.40% | KRW 1,744.00 | KRW 1,755.00 | KRW 1,715.00 | 81.20K |
| 2026-07-22 | KRW 1,759.00 | +1.68% | KRW 1,745.00 | KRW 1,800.00 | KRW 1,735.00 | 152.29K |
| 2026-07-21 | KRW 1,730.00 | -1.98% | KRW 1,750.00 | KRW 1,765.00 | KRW 1,721.00 | 133.52K |
| 2026-07-20 | KRW 1,765.00 | -3.34% | KRW 1,826.00 | KRW 1,826.00 | KRW 1,751.00 | 70.12K |
| 2026-07-16 | KRW 1,826.00 | -0.05% | KRW 1,827.00 | KRW 1,848.00 | KRW 1,822.00 | 52.55K |
| 2026-07-15 | KRW 1,827.00 | -0.05% | KRW 1,869.00 | KRW 1,869.00 | KRW 1,795.00 | 140.04K |
| 2026-07-14 | KRW 1,828.00 | +0.49% | KRW 1,804.00 | KRW 1,857.00 | KRW 1,777.00 | 100.21K |
| 2026-07-13 | KRW 1,819.00 | -1.41% | KRW 1,785.00 | KRW 1,860.00 | KRW 1,785.00 | 74.25K |
| 2026-07-10 | KRW 1,845.00 | +1.65% | KRW 1,840.00 | KRW 1,850.00 | KRW 1,814.00 | 19.95K |
| 2026-07-09 | KRW 1,815.00 | +0.89% | KRW 1,829.00 | KRW 1,850.00 | KRW 1,781.00 | 86.04K |
| 2026-07-08 | KRW 1,799.00 | -2.23% | KRW 1,840.00 | KRW 1,851.00 | KRW 1,781.00 | 126.34K |
| 2026-07-07 | KRW 1,840.00 | +0.49% | KRW 1,868.00 | KRW 1,868.00 | KRW 1,791.00 | 59.59K |
| 2026-07-06 | KRW 1,831.00 | +0.49% | KRW 1,822.00 | KRW 1,875.00 | KRW 1,802.00 | 95.15K |
| 2026-07-03 | KRW 1,822.00 | +2.07% | KRW 1,785.00 | KRW 1,830.00 | KRW 1,753.00 | 108.46K |
| 2026-07-02 | KRW 1,785.00 | +4.57% | KRW 1,780.00 | KRW 1,792.00 | KRW 1,677.00 | 85.29K |
| 2026-07-01 | KRW 1,707.00 | +0.53% | KRW 1,693.00 | KRW 1,746.00 | KRW 1,684.00 | 73.60K |
| 2026-06-30 | KRW 1,698.00 | +0.30% | KRW 1,699.00 | KRW 1,705.00 | KRW 1,652.00 | 135.27K |
| 2026-06-29 | KRW 1,693.00 | +5.61% | KRW 1,603.00 | KRW 1,700.00 | KRW 1,603.00 | 208.02K |
| 2026-06-26 | KRW 1,603.00 | -1.78% | KRW 1,603.00 | KRW 1,654.00 | KRW 1,591.00 | 255.79K |
| 2026-06-25 | KRW 1,632.00 | -2.16% | KRW 1,668.00 | KRW 1,689.00 | KRW 1,608.00 | 105.11K |
| 2026-06-24 | KRW 1,668.00 | -0.54% | KRW 1,606.00 | KRW 1,730.00 | KRW 1,606.00 | 230.45K |
| 2026-06-23 | KRW 1,677.00 | -4.88% | KRW 1,763.00 | KRW 1,763.00 | KRW 1,674.00 | 150.12K |
| 2026-06-22 | KRW 1,763.00 | -2.54% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,760.00 | 98.63K |
| 2026-06-19 | KRW 1,809.00 | -0.55% | KRW 1,827.00 | KRW 1,850.00 | KRW 1,780.00 | 118.59K |
| 2026-06-18 | KRW 1,819.00 | -1.94% | KRW 1,850.00 | KRW 1,915.00 | KRW 1,808.00 | 61.40K |
| 2026-06-17 | KRW 1,855.00 | -0.16% | KRW 1,848.00 | KRW 1,875.00 | KRW 1,835.00 | 46.01K |
| 2026-06-16 | KRW 1,858.00 | +2.09% | KRW 1,807.00 | KRW 1,858.00 | KRW 1,806.00 | 120.54K |
| 2026-06-15 | KRW 1,820.00 | +1.68% | KRW 1,790.00 | KRW 1,850.00 | KRW 1,790.00 | 175.18K |
| 2026-06-12 | KRW 1,790.00 | +0.17% | KRW 1,799.00 | KRW 1,856.00 | KRW 1,790.00 | 223.73K |
| 2026-06-11 | KRW 1,787.00 | +0.51% | KRW 1,797.00 | KRW 1,797.00 | KRW 1,759.00 | 153.73K |
| 2026-06-10 | KRW 1,778.00 | -0.89% | KRW 1,786.00 | KRW 1,804.00 | KRW 1,759.00 | 194.96K |
| 2026-06-09 | KRW 1,794.00 | -0.33% | KRW 1,830.00 | KRW 1,842.00 | KRW 1,786.00 | 157.66K |
| 2026-06-08 | KRW 1,800.00 | -3.12% | KRW 1,800.00 | KRW 1,846.00 | KRW 1,757.00 | 121.06K |
| 2026-06-05 | KRW 1,858.00 | -0.11% | KRW 1,910.00 | KRW 1,910.00 | KRW 1,820.00 | 44.84K |
| 2026-06-04 | KRW 1,860.00 | +1.31% | KRW 1,838.00 | KRW 1,890.00 | KRW 1,818.00 | 88.35K |
| 2026-06-02 | KRW 1,836.00 | +0.05% | KRW 1,860.00 | KRW 1,860.00 | KRW 1,780.00 | 118.51K |
| 2026-06-01 | KRW 1,835.00 | -4.63% | KRW 1,918.00 | KRW 1,923.00 | KRW 1,819.00 | 261.49K |
| 2026-05-29 | KRW 1,924.00 | -0.41% | KRW 1,907.00 | KRW 1,932.00 | KRW 1,894.00 | 167.15K |
| 2026-05-28 | KRW 1,932.00 | -0.36% | KRW 1,939.00 | KRW 1,965.00 | KRW 1,895.00 | 235.32K |
| 2026-05-27 | KRW 1,939.00 | -2.56% | KRW 1,996.00 | KRW 1,999.00 | KRW 1,930.00 | 209.46K |
| 2026-05-26 | KRW 1,990.00 | -0.10% | KRW 1,995.00 | KRW 2,040.00 | KRW 1,986.00 | 109.67K |
| 2026-05-22 | KRW 1,992.00 | +0.76% | KRW 1,977.00 | KRW 2,020.00 | KRW 1,977.00 | 166.27K |
| 2026-05-21 | KRW 1,977.00 | +0.05% | KRW 1,977.00 | KRW 2,015.00 | KRW 1,977.00 | 102.00K |