NOVAREX Co.,Ltd. (KOSDAQ:194700)
South Korea
· Delayed Price · Currency is KRW 14,280
-210 (-1.45%)
At close: Dec 5, 2025
NOVAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,580.00 | 14,580.00 | 14,130.00 | 14,280.00 | 14,280.00 | -1.45% | 100,699 |
| Dec 4, 2025 | 14,410.00 | 14,540.00 | 14,180.00 | 14,490.00 | 14,490.00 | 0.56% | 63,208 |
| Dec 3, 2025 | 14,640.00 | 14,740.00 | 14,310.00 | 14,410.00 | 14,410.00 | -1.17% | 92,047 |
| Dec 2, 2025 | 15,050.00 | 15,290.00 | 14,540.00 | 14,580.00 | 14,580.00 | -2.99% | 90,673 |
| Dec 1, 2025 | 15,420.00 | 15,420.00 | 14,970.00 | 15,030.00 | 15,030.00 | -2.28% | 88,812 |
| Nov 28, 2025 | 14,620.00 | 15,380.00 | 14,620.00 | 15,380.00 | 15,380.00 | 5.34% | 96,104 |
| Nov 27, 2025 | 14,580.00 | 14,770.00 | 14,480.00 | 14,600.00 | 14,600.00 | 0.07% | 54,191 |
| Nov 26, 2025 | 14,660.00 | 14,840.00 | 14,260.00 | 14,590.00 | 14,590.00 | -0.61% | 118,921 |
| Nov 25, 2025 | 15,000.00 | 15,120.00 | 14,560.00 | 14,680.00 | 14,680.00 | -1.08% | 67,749 |
| Nov 24, 2025 | 15,000.00 | 15,080.00 | 14,580.00 | 14,840.00 | 14,840.00 | 0.41% | 85,679 |
| Nov 21, 2025 | 15,050.00 | 15,100.00 | 14,720.00 | 14,780.00 | 14,780.00 | -4.52% | 104,785 |
| Nov 20, 2025 | 15,130.00 | 15,600.00 | 15,130.00 | 15,480.00 | 15,480.00 | 2.38% | 65,029 |
| Nov 19, 2025 | 15,310.00 | 15,310.00 | 14,110.00 | 15,120.00 | 15,120.00 | -0.33% | 113,644 |
| Nov 18, 2025 | 15,250.00 | 15,490.00 | 15,170.00 | 15,170.00 | 15,170.00 | -1.17% | 113,642 |
| Nov 17, 2025 | 15,400.00 | 15,710.00 | 15,100.00 | 15,350.00 | 15,350.00 | 0.26% | 211,469 |
| Nov 14, 2025 | 16,580.00 | 17,080.00 | 15,100.00 | 15,310.00 | 15,310.00 | -7.77% | 612,448 |
| Nov 13, 2025 | 16,500.00 | 16,640.00 | 16,380.00 | 16,600.00 | 16,600.00 | 0.30% | 65,581 |
| Nov 12, 2025 | 16,580.00 | 16,740.00 | 16,370.00 | 16,550.00 | 16,550.00 | -0.18% | 71,663 |
| Nov 11, 2025 | 16,970.00 | 17,060.00 | 16,350.00 | 16,580.00 | 16,580.00 | -2.13% | 120,004 |
| Nov 10, 2025 | 17,200.00 | 17,200.00 | 16,660.00 | 16,940.00 | 16,940.00 | -0.94% | 96,292 |
| Nov 7, 2025 | 16,980.00 | 17,160.00 | 16,540.00 | 17,100.00 | 17,100.00 | 1.42% | 158,479 |
| Nov 6, 2025 | 17,400.00 | 17,400.00 | 16,670.00 | 16,860.00 | 16,860.00 | -2.66% | 79,832 |
| Nov 5, 2025 | 17,080.00 | 17,400.00 | 16,420.00 | 17,320.00 | 17,320.00 | 0.70% | 151,710 |
| Nov 4, 2025 | 16,630.00 | 17,320.00 | 16,430.00 | 17,200.00 | 17,200.00 | 3.37% | 198,492 |
| Nov 3, 2025 | 17,190.00 | 17,310.00 | 16,200.00 | 16,640.00 | 16,640.00 | -2.46% | 191,077 |
| Oct 31, 2025 | 17,250.00 | 17,500.00 | 16,790.00 | 17,060.00 | 17,060.00 | -1.95% | 169,405 |
| Oct 30, 2025 | 17,600.00 | 18,100.00 | 17,190.00 | 17,400.00 | 17,400.00 | 0.46% | 245,406 |
| Oct 29, 2025 | 17,700.00 | 17,930.00 | 16,990.00 | 17,320.00 | 17,320.00 | -2.15% | 122,272 |
| Oct 28, 2025 | 17,620.00 | 17,960.00 | 17,540.00 | 17,700.00 | 17,700.00 | 0.45% | 61,415 |
| Oct 27, 2025 | 17,430.00 | 17,720.00 | 16,990.00 | 17,620.00 | 17,620.00 | -0.56% | 116,447 |
| Oct 24, 2025 | 17,860.00 | 18,040.00 | 17,560.00 | 17,720.00 | 17,720.00 | -0.51% | 105,417 |
| Oct 23, 2025 | 18,140.00 | 18,380.00 | 17,720.00 | 17,810.00 | 17,810.00 | -2.04% | 98,725 |
| Oct 22, 2025 | 17,220.00 | 18,190.00 | 17,140.00 | 18,180.00 | 18,180.00 | 5.76% | 199,562 |
| Oct 21, 2025 | 17,010.00 | 17,310.00 | 16,820.00 | 17,190.00 | 17,190.00 | 2.32% | 177,582 |
| Oct 20, 2025 | 16,520.00 | 16,940.00 | 16,450.00 | 16,800.00 | 16,800.00 | 1.20% | 139,788 |
| Oct 17, 2025 | 16,380.00 | 16,720.00 | 16,010.00 | 16,600.00 | 16,600.00 | 1.84% | 236,757 |
| Oct 16, 2025 | 16,840.00 | 16,970.00 | 16,160.00 | 16,300.00 | 16,300.00 | -3.15% | 278,191 |
| Oct 15, 2025 | 17,020.00 | 17,130.00 | 16,730.00 | 16,830.00 | 16,830.00 | -0.77% | 103,921 |
| Oct 14, 2025 | 17,980.00 | 17,990.00 | 16,860.00 | 16,960.00 | 16,960.00 | -4.83% | 276,450 |
| Oct 13, 2025 | 17,770.00 | 17,980.00 | 17,540.00 | 17,820.00 | 17,820.00 | -2.57% | 201,910 |
| Oct 10, 2025 | 19,000.00 | 19,000.00 | 17,510.00 | 18,290.00 | 18,290.00 | -3.99% | 445,326 |
| Oct 2, 2025 | 20,750.00 | 20,750.00 | 18,290.00 | 19,050.00 | 19,050.00 | -8.85% | 1,204,618 |
| Oct 1, 2025 | 21,000.00 | 21,150.00 | 20,400.00 | 20,900.00 | 20,900.00 | 0.97% | 196,475 |
| Sep 30, 2025 | 21,150.00 | 21,300.00 | 20,550.00 | 20,700.00 | 20,700.00 | -1.66% | 131,648 |
| Sep 29, 2025 | 20,200.00 | 21,500.00 | 19,960.00 | 21,050.00 | 21,050.00 | 6.31% | 401,579 |
| Sep 26, 2025 | 20,450.00 | 20,650.00 | 19,600.00 | 19,800.00 | 19,800.00 | -3.88% | 139,643 |
| Sep 25, 2025 | 20,850.00 | 21,450.00 | 20,350.00 | 20,600.00 | 20,600.00 | -0.24% | 216,451 |
| Sep 24, 2025 | 19,990.00 | 20,800.00 | 19,720.00 | 20,650.00 | 20,650.00 | 3.30% | 170,343 |
| Sep 23, 2025 | 19,890.00 | 20,600.00 | 19,810.00 | 19,990.00 | 19,990.00 | 1.01% | 115,980 |
| Sep 22, 2025 | 19,650.00 | 19,890.00 | 19,500.00 | 19,790.00 | 19,790.00 | 0.10% | 141,425 |