New Power Plasma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,460.00 | 5,510.00 | 5,370.00 | 5,480.00 | 5,366.93 | 138,447 |
| 2024-07-23 | 5,390.00 | 5,570.00 | 5,390.00 | 5,500.00 | 5,386.52 | 160,105 |
| 2024-07-22 | 5,600.00 | 5,640.00 | 5,390.00 | 5,410.00 | 5,298.38 | 215,984 |
| 2024-07-19 | 5,610.00 | 5,700.00 | 5,550.00 | 5,660.00 | 5,543.22 | 104,627 |
| 2024-07-18 | 5,800.00 | 5,800.00 | 5,620.00 | 5,650.00 | 5,533.43 | 241,580 |
| 2024-07-17 | 5,850.00 | 5,880.00 | 5,740.00 | 5,850.00 | 5,729.30 | 117,552 |
| 2024-07-16 | 5,990.00 | 6,010.00 | 5,710.00 | 5,870.00 | 5,748.89 | 261,098 |
| 2024-07-15 | 5,950.00 | 6,120.00 | 5,840.00 | 5,990.00 | 5,866.41 | 214,482 |
| 2024-07-12 | 5,850.00 | 5,940.00 | 5,770.00 | 5,940.00 | 5,817.44 | 124,334 |
| 2024-07-11 | 5,870.00 | 5,950.00 | 5,810.00 | 5,880.00 | 5,758.68 | 122,733 |
| 2024-07-10 | 5,900.00 | 5,900.00 | 5,740.00 | 5,860.00 | 5,739.09 | 197,894 |
| 2024-07-09 | 5,800.00 | 5,970.00 | 5,800.00 | 5,900.00 | 5,778.27 | 91,776 |
| 2024-07-08 | 5,750.00 | 5,830.00 | 5,650.00 | 5,780.00 | 5,660.74 | 144,688 |
| 2024-07-05 | 5,840.00 | 5,890.00 | 5,660.00 | 5,670.00 | 5,553.01 | 249,767 |
| 2024-07-04 | 5,900.00 | 5,980.00 | 5,840.00 | 5,860.00 | 5,739.09 | 149,002 |
| 2024-07-03 | 5,980.00 | 6,020.00 | 5,810.00 | 5,900.00 | 5,778.27 | 249,568 |
| 2024-07-02 | 6,220.00 | 6,220.00 | 5,870.00 | 5,930.00 | 5,807.65 | 463,026 |
| 2024-07-01 | 6,300.00 | 6,400.00 | 6,110.00 | 6,170.00 | 6,042.70 | 230,348 |
| 2024-06-28 | 6,210.00 | 6,430.00 | 6,180.00 | 6,350.00 | 6,218.98 | 118,355 |
| 2024-06-27 | 6,520.00 | 6,520.00 | 6,220.00 | 6,240.00 | 6,111.25 | 205,638 |
| 2024-06-26 | 6,430.00 | 6,530.00 | 6,320.00 | 6,520.00 | 6,385.48 | 136,222 |
| 2024-06-25 | 6,570.00 | 6,640.00 | 6,370.00 | 6,430.00 | 6,297.33 | 261,952 |
| 2024-06-24 | 6,620.00 | 6,770.00 | 6,580.00 | 6,640.00 | 6,503.00 | 181,579 |
| 2024-06-21 | 6,710.00 | 6,720.00 | 6,520.00 | 6,600.00 | 6,463.83 | 189,294 |
| 2024-06-20 | 6,730.00 | 6,850.00 | 6,660.00 | 6,710.00 | 6,571.56 | 193,311 |
| 2024-06-19 | 6,610.00 | 7,050.00 | 6,610.00 | 6,760.00 | 6,620.52 | 634,564 |
| 2024-06-18 | 6,560.00 | 6,640.00 | 6,500.00 | 6,610.00 | 6,473.62 | 146,410 |
| 2024-06-17 | 6,620.00 | 6,700.00 | 6,500.00 | 6,560.00 | 6,424.65 | 156,662 |
| 2024-06-14 | 6,770.00 | 6,770.00 | 6,470.00 | 6,640.00 | 6,503.00 | 468,797 |
| 2024-06-13 | 6,820.00 | 6,960.00 | 6,730.00 | 6,730.00 | 6,591.14 | 347,175 |
| 2024-06-12 | 6,860.00 | 6,950.00 | 6,650.00 | 6,850.00 | 6,708.67 | 456,522 |
| 2024-06-11 | 7,030.00 | 7,120.00 | 6,710.00 | 6,800.00 | 6,659.70 | 457,740 |
| 2024-06-10 | 6,780.00 | 7,250.00 | 6,730.00 | 7,020.00 | 6,875.16 | 1,291,356 |
| 2024-06-07 | 6,530.00 | 6,990.00 | 6,450.00 | 6,980.00 | 6,835.98 | 1,090,261 |
| 2024-06-05 | 6,850.00 | 6,910.00 | 6,260.00 | 6,500.00 | 6,365.89 | 1,318,076 |
| 2024-06-04 | 6,440.00 | 7,240.00 | 6,310.00 | 6,940.00 | 6,796.81 | 7,214,407 |
| 2024-06-03 | 6,010.00 | 6,200.00 | 5,860.00 | 6,200.00 | 6,072.08 | 174,785 |
| 2024-05-31 | 6,030.00 | 6,250.00 | 5,980.00 | 6,000.00 | 5,876.20 | 156,192 |
| 2024-05-30 | 6,100.00 | 6,120.00 | 5,970.00 | 6,070.00 | 5,944.76 | 92,521 |
| 2024-05-29 | 6,090.00 | 6,110.00 | 5,950.00 | 6,070.00 | 5,944.76 | 200,728 |
| 2024-05-28 | 6,110.00 | 6,190.00 | 6,030.00 | 6,090.00 | 5,964.35 | 202,714 |
| 2024-05-27 | 6,280.00 | 6,280.00 | 6,000.00 | 6,150.00 | 6,023.11 | 308,596 |
| 2024-05-24 | 6,280.00 | 6,370.00 | 6,150.00 | 6,190.00 | 6,062.28 | 307,131 |
| 2024-05-23 | 6,440.00 | 6,440.00 | 6,280.00 | 6,290.00 | 6,160.22 | 254,853 |
| 2024-05-22 | 6,380.00 | 6,500.00 | 6,290.00 | 6,440.00 | 6,307.13 | 358,191 |
| 2024-05-21 | 6,240.00 | 6,440.00 | 6,200.00 | 6,320.00 | 6,189.60 | 323,037 |
| 2024-05-20 | 6,240.00 | 6,600.00 | 6,150.00 | 6,240.00 | 6,111.25 | 639,165 |
| 2024-05-17 | 6,250.00 | 6,490.00 | 6,130.00 | 6,200.00 | 6,072.08 | 422,022 |
| 2024-05-16 | 6,300.00 | 6,400.00 | 6,170.00 | 6,250.00 | 6,121.05 | 676,334 |
| 2024-05-14 | 6,080.00 | 6,300.00 | 5,940.00 | 6,200.00 | 6,072.08 | 734,213 |
| 2024-05-13 | 6,120.00 | 6,600.00 | 5,970.00 | 6,080.00 | 5,954.55 | 2,976,601 |
| 2024-05-10 | 5,960.00 | 6,210.00 | 5,790.00 | 6,120.00 | 5,993.73 | 1,272,590 |
| 2024-05-09 | 5,830.00 | 6,100.00 | 5,750.00 | 5,950.00 | 5,827.24 | 475,512 |
| 2024-05-08 | 5,760.00 | 5,830.00 | 5,680.00 | 5,820.00 | 5,699.92 | 207,569 |
| 2024-05-07 | 5,800.00 | 5,850.00 | 5,720.00 | 5,790.00 | 5,670.54 | 259,075 |
| 2024-05-03 | 5,860.00 | 5,890.00 | 5,700.00 | 5,710.00 | 5,592.19 | 197,800 |
| 2024-05-02 | 5,710.00 | 5,930.00 | 5,710.00 | 5,780.00 | 5,660.74 | 373,847 |
| 2024-04-30 | 5,740.00 | 5,820.00 | 5,640.00 | 5,700.00 | 5,582.39 | 221,901 |
| 2024-04-29 | 5,660.00 | 5,770.00 | 5,610.00 | 5,730.00 | 5,611.78 | 336,407 |
| 2024-04-26 | 5,650.00 | 5,790.00 | 5,590.00 | 5,640.00 | 5,523.63 | 254,299 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.