NOVATECH Co., Ltd. (KOSDAQ:285490)
South Korea
· Delayed Price · Currency is KRW 20,600
+100 (0.49%)
At close: Dec 5, 2025
NOVATECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20,650.00 | 20,750.00 | 20,250.00 | 20,450.00 | - | -0.24% | 23,191 |
| 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 |
| Oct 1, 2025 | 18,600.00 | 18,780.00 | 18,600.00 | 18,630.00 | 18,630.00 | -0.43% | 6,638 |
| Sep 30, 2025 | 18,570.00 | 19,000.00 | 18,410.00 | 18,710.00 | 18,710.00 | -0.16% | 17,758 |
| Sep 29, 2025 | 18,510.00 | 18,850.00 | 18,400.00 | 18,740.00 | 18,740.00 | 1.41% | 8,862 |
| Sep 26, 2025 | 18,950.00 | 18,950.00 | 18,400.00 | 18,480.00 | 18,480.00 | -1.65% | 29,835 |
| Sep 25, 2025 | 18,870.00 | 18,870.00 | 18,620.00 | 18,790.00 | 18,790.00 | -0.11% | 10,246 |
| Sep 24, 2025 | 18,870.00 | 19,000.00 | 18,640.00 | 18,810.00 | 18,810.00 | -0.11% | 22,398 |
| Sep 23, 2025 | 18,960.00 | 18,960.00 | 18,760.00 | 18,830.00 | 18,830.00 | -0.42% | 17,995 |
| Sep 22, 2025 | 19,070.00 | 19,110.00 | 18,820.00 | 18,910.00 | 18,910.00 | -0.53% | 24,844 |