New Power Plasma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,560.00 | 5,670.00 | 5,490.00 | 5,590.00 | 5,474.66 | 224,536 |
| 2024-04-24 | 5,460.00 | 5,650.00 | 5,440.00 | 5,560.00 | 5,445.28 | 280,739 |
| 2024-04-23 | 5,440.00 | 5,510.00 | 5,370.00 | 5,420.00 | 5,308.17 | 205,292 |
| 2024-04-22 | 5,390.00 | 5,450.00 | 5,330.00 | 5,440.00 | 5,327.76 | 178,057 |
| 2024-04-19 | 5,770.00 | 5,780.00 | 5,360.00 | 5,430.00 | 5,317.97 | 362,689 |
| 2024-04-18 | 5,690.00 | 5,790.00 | 5,620.00 | 5,780.00 | 5,660.74 | 218,476 |
| 2024-04-17 | 5,590.00 | 5,810.00 | 5,560.00 | 5,700.00 | 5,582.39 | 345,562 |
| 2024-04-16 | 5,640.00 | 5,750.00 | 5,450.00 | 5,500.00 | 5,386.52 | 368,634 |
| 2024-04-15 | 5,730.00 | 5,800.00 | 5,530.00 | 5,740.00 | 5,621.57 | 364,737 |
| 2024-04-12 | 5,910.00 | 6,070.00 | 5,750.00 | 5,800.00 | 5,680.33 | 1,150,256 |
| 2024-04-11 | 5,790.00 | 5,800.00 | 5,660.00 | 5,750.00 | 5,631.36 | 1,716,919 |
| 2024-04-09 | 5,900.00 | 6,150.00 | 5,780.00 | 5,890.00 | 5,768.47 | 550,038 |
| 2024-04-08 | 6,020.00 | 6,180.00 | 5,800.00 | 5,880.00 | 5,758.68 | 870,955 |
| 2024-04-05 | 5,710.00 | 6,080.00 | 5,600.00 | 5,880.00 | 5,758.68 | 1,140,308 |
| 2024-04-04 | 6,030.00 | 6,380.00 | 5,650.00 | 5,870.00 | 5,748.89 | 3,685,730 |
| 2024-04-03 | 5,460.00 | 5,720.00 | 5,380.00 | 5,570.00 | 5,455.08 | 2,238,109 |
| 2024-04-02 | 5,010.00 | 5,980.00 | 4,975.00 | 5,480.00 | 5,366.93 | 6,905,700 |
| 2024-04-01 | 4,990.00 | 5,080.00 | 4,950.00 | 5,040.00 | 4,936.01 | 106,102 |
| 2024-03-29 | 4,925.00 | 5,010.00 | 4,885.00 | 5,000.00 | 4,896.84 | 111,471 |
| 2024-03-28 | 4,900.00 | 4,925.00 | 4,875.00 | 4,905.00 | 4,803.80 | 34,903 |
| 2024-03-27 | 4,905.00 | 4,930.00 | 4,865.00 | 4,900.00 | 4,798.90 | 71,099 |
| 2024-03-26 | 4,975.00 | 4,975.00 | 4,900.00 | 4,930.00 | 4,828.28 | 67,308 |
| 2024-03-25 | 4,915.00 | 4,965.00 | 4,910.00 | 4,930.00 | 4,828.28 | 53,085 |
| 2024-03-22 | 5,020.00 | 5,020.00 | 4,925.00 | 4,965.00 | 4,862.56 | 81,319 |
| 2024-03-21 | 4,900.00 | 5,020.00 | 4,885.00 | 4,985.00 | 4,882.15 | 144,719 |
| 2024-03-20 | 4,835.00 | 4,875.00 | 4,805.00 | 4,850.00 | 4,749.93 | 47,881 |
| 2024-03-19 | 4,845.00 | 4,850.00 | 4,800.00 | 4,850.00 | 4,749.93 | 42,068 |
| 2024-03-18 | 4,810.00 | 4,850.00 | 4,790.00 | 4,845.00 | 4,745.04 | 62,146 |
| 2024-03-15 | 4,880.00 | 4,880.00 | 4,805.00 | 4,810.00 | 4,710.76 | 68,672 |
| 2024-03-14 | 4,855.00 | 4,870.00 | 4,805.00 | 4,860.00 | 4,759.73 | 70,573 |
| 2024-03-13 | 4,995.00 | 4,995.00 | 4,745.00 | 4,870.00 | 4,769.52 | 282,638 |
| 2024-03-12 | 4,985.00 | 5,050.00 | 4,970.00 | 4,990.00 | 4,887.04 | 60,943 |
| 2024-03-11 | 5,010.00 | 5,120.00 | 4,945.00 | 5,000.00 | 4,896.84 | 78,838 |
| 2024-03-08 | 5,010.00 | 5,040.00 | 4,990.00 | 5,010.00 | 4,906.63 | 30,878 |
| 2024-03-07 | 5,020.00 | 5,040.00 | 4,945.00 | 5,010.00 | 4,906.63 | 62,125 |
| 2024-03-06 | 5,000.00 | 5,050.00 | 4,945.00 | 4,965.00 | 4,862.56 | 52,093 |
| 2024-03-05 | 4,980.00 | 5,030.00 | 4,980.00 | 5,000.00 | 4,896.84 | 36,175 |
| 2024-03-04 | 4,970.00 | 5,030.00 | 4,940.00 | 5,030.00 | 4,926.22 | 42,387 |
| 2024-02-29 | 5,000.00 | 5,020.00 | 4,930.00 | 4,970.00 | 4,867.46 | 95,752 |
| 2024-02-28 | 5,000.00 | 5,050.00 | 5,000.00 | 5,030.00 | 4,926.22 | 41,716 |
| 2024-02-27 | 5,130.00 | 5,140.00 | 4,990.00 | 5,000.00 | 4,896.84 | 142,478 |
| 2024-02-26 | 5,210.00 | 5,240.00 | 5,120.00 | 5,140.00 | 5,033.95 | 51,059 |
| 2024-02-23 | 5,200.00 | 5,240.00 | 5,150.00 | 5,210.00 | 5,102.50 | 90,976 |
| 2024-02-22 | 5,100.00 | 5,220.00 | 5,050.00 | 5,200.00 | 5,092.71 | 102,996 |
| 2024-02-21 | 5,110.00 | 5,130.00 | 5,030.00 | 5,100.00 | 4,994.77 | 54,389 |
| 2024-02-20 | 5,090.00 | 5,210.00 | 5,070.00 | 5,120.00 | 5,014.36 | 64,877 |
| 2024-02-19 | 5,110.00 | 5,130.00 | 5,040.00 | 5,090.00 | 4,984.98 | 46,350 |
| 2024-02-16 | 5,100.00 | 5,140.00 | 5,070.00 | 5,090.00 | 4,984.98 | 50,505 |
| 2024-02-15 | 5,190.00 | 5,190.00 | 5,070.00 | 5,100.00 | 4,994.77 | 58,055 |
| 2024-02-14 | 5,040.00 | 5,170.00 | 5,000.00 | 5,140.00 | 5,033.95 | 70,765 |
| 2024-02-13 | 5,020.00 | 5,080.00 | 5,000.00 | 5,070.00 | 4,965.39 | 63,143 |
| 2024-02-08 | 5,060.00 | 5,100.00 | 4,995.00 | 5,020.00 | 4,916.42 | 61,826 |
| 2024-02-07 | 5,050.00 | 5,050.00 | 4,985.00 | 5,030.00 | 4,926.22 | 42,889 |
| 2024-02-06 | 5,090.00 | 5,110.00 | 4,985.00 | 5,030.00 | 4,926.22 | 88,019 |
| 2024-02-05 | 5,090.00 | 5,090.00 | 5,010.00 | 5,070.00 | 4,965.39 | 69,621 |
| 2024-02-02 | 5,140.00 | 5,220.00 | 5,030.00 | 5,080.00 | 4,975.19 | 110,635 |
| 2024-02-01 | 5,200.00 | 5,230.00 | 5,030.00 | 5,140.00 | 5,033.95 | 118,151 |
| 2024-01-31 | 5,220.00 | 5,270.00 | 5,170.00 | 5,200.00 | 5,092.71 | 143,383 |
| 2024-01-30 | 5,190.00 | 5,260.00 | 5,110.00 | 5,220.00 | 5,112.30 | 95,705 |
| 2024-01-29 | 5,290.00 | 5,290.00 | 5,160.00 | 5,190.00 | 5,082.92 | 104,193 |
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.