New Power Plasma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5,410.00 | 5,410.00 | 5,220.00 | 5,250.00 | 5,141.68 | 150,524 |
| 2024-01-25 | 5,140.00 | 5,410.00 | 5,100.00 | 5,360.00 | 5,249.41 | 350,871 |
| 2024-01-24 | 5,110.00 | 5,150.00 | 5,060.00 | 5,110.00 | 5,004.57 | 48,402 |
| 2024-01-23 | 5,150.00 | 5,160.00 | 5,000.00 | 5,110.00 | 5,004.57 | 96,715 |
| 2024-01-22 | 5,000.00 | 5,150.00 | 5,000.00 | 5,100.00 | 4,994.77 | 172,398 |
| 2024-01-19 | 4,970.00 | 5,100.00 | 4,920.00 | 5,000.00 | 4,896.84 | 168,858 |
| 2024-01-18 | 4,810.00 | 4,965.00 | 4,805.00 | 4,910.00 | 4,808.69 | 55,856 |
| 2024-01-17 | 4,945.00 | 4,960.00 | 4,815.00 | 4,820.00 | 4,720.55 | 107,190 |
| 2024-01-16 | 4,995.00 | 5,030.00 | 4,920.00 | 4,950.00 | 4,847.87 | 72,230 |
| 2024-01-15 | 5,000.00 | 5,040.00 | 4,950.00 | 4,995.00 | 4,891.94 | 60,449 |
| 2024-01-12 | 4,965.00 | 5,060.00 | 4,965.00 | 5,000.00 | 4,896.84 | 66,320 |
| 2024-01-11 | 5,050.00 | 5,100.00 | 4,980.00 | 5,000.00 | 4,896.84 | 90,756 |
| 2024-01-10 | 5,010.00 | 5,040.00 | 4,980.00 | 5,030.00 | 4,926.22 | 75,428 |
| 2024-01-09 | 4,920.00 | 5,030.00 | 4,920.00 | 5,020.00 | 4,916.42 | 155,456 |
| 2024-01-08 | 4,925.00 | 4,925.00 | 4,840.00 | 4,895.00 | 4,794.00 | 85,762 |
| 2024-01-05 | 4,930.00 | 4,945.00 | 4,855.00 | 4,860.00 | 4,759.73 | 121,466 |
| 2024-01-04 | 4,950.00 | 4,950.00 | 4,830.00 | 4,915.00 | 4,813.59 | 161,076 |
| 2024-01-03 | 5,050.00 | 5,050.00 | 4,895.00 | 4,905.00 | 4,803.80 | 212,980 |
| 2024-01-02 | 4,935.00 | 5,190.00 | 4,850.00 | 5,050.00 | 4,945.81 | 942,706 |
| 2023-12-28 | 5,250.00 | 5,270.00 | 5,200.00 | 5,250.00 | 5,141.68 | 39,713 |
| 2023-12-27 | 5,160.00 | 5,270.00 | 5,120.00 | 5,250.00 | 5,141.68 | 70,704 |
| 2023-12-26 | 5,270.00 | 5,270.00 | 5,080.00 | 5,120.00 | 4,965.39 | 97,582 |
| 2023-12-22 | 5,270.00 | 5,330.00 | 5,150.00 | 5,220.00 | 5,062.37 | 122,501 |
| 2023-12-21 | 5,250.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,091.47 | 61,892 |
| 2023-12-20 | 5,300.00 | 5,340.00 | 5,190.00 | 5,230.00 | 5,072.07 | 98,311 |
| 2023-12-19 | 5,310.00 | 5,360.00 | 5,190.00 | 5,270.00 | 5,110.86 | 71,417 |
| 2023-12-18 | 5,440.00 | 5,460.00 | 5,260.00 | 5,270.00 | 5,110.86 | 145,670 |
| 2023-12-15 | 5,550.00 | 5,580.00 | 5,390.00 | 5,440.00 | 5,275.73 | 172,620 |
| 2023-12-14 | 5,500.00 | 5,600.00 | 5,360.00 | 5,580.00 | 5,411.50 | 137,734 |
| 2023-12-13 | 5,580.00 | 5,590.00 | 5,390.00 | 5,500.00 | 5,333.92 | 142,777 |
| 2023-12-12 | 5,120.00 | 5,570.00 | 5,120.00 | 5,500.00 | 5,333.92 | 232,571 |
| 2023-12-11 | 5,240.00 | 5,290.00 | 5,140.00 | 5,150.00 | 4,994.49 | 144,196 |
| 2023-12-08 | 5,630.00 | 5,630.00 | 5,040.00 | 5,290.00 | 5,130.26 | 799,396 |
| 2023-12-07 | 5,460.00 | 5,750.00 | 5,450.00 | 5,700.00 | 5,527.88 | 535,657 |
| 2023-12-06 | 5,360.00 | 5,480.00 | 5,220.00 | 5,430.00 | 5,266.03 | 106,980 |
| 2023-12-05 | 5,000.00 | 5,360.00 | 4,980.00 | 5,340.00 | 5,178.75 | 245,073 |
| 2023-12-04 | 5,000.00 | 5,140.00 | 4,940.00 | 4,975.00 | 4,824.77 | 85,675 |
| 2023-12-01 | 5,120.00 | 5,190.00 | 5,010.00 | 5,010.00 | 4,858.71 | 81,087 |
| 2023-11-30 | 5,110.00 | 5,240.00 | 5,090.00 | 5,150.00 | 4,994.49 | 63,123 |
| 2023-11-29 | 5,150.00 | 5,270.00 | 5,140.00 | 5,150.00 | 4,994.49 | 66,885 |
| 2023-11-28 | 4,995.00 | 5,240.00 | 4,975.00 | 5,150.00 | 4,994.49 | 79,651 |
| 2023-11-27 | 5,080.00 | 5,130.00 | 4,995.00 | 5,000.00 | 4,849.02 | 49,948 |
| 2023-11-24 | 5,090.00 | 5,150.00 | 5,050.00 | 5,090.00 | 4,936.30 | 45,814 |
| 2023-11-23 | 5,230.00 | 5,230.00 | 5,070.00 | 5,090.00 | 4,936.30 | 42,323 |
| 2023-11-22 | 5,140.00 | 5,290.00 | 5,060.00 | 5,210.00 | 5,052.68 | 48,166 |
| 2023-11-21 | 5,270.00 | 5,310.00 | 5,110.00 | 5,150.00 | 4,994.49 | 48,991 |
| 2023-11-20 | 5,300.00 | 5,300.00 | 5,150.00 | 5,270.00 | 5,110.86 | 31,308 |
| 2023-11-17 | 5,350.00 | 5,380.00 | 5,230.00 | 5,300.00 | 5,139.96 | 30,180 |
| 2023-11-16 | 5,310.00 | 5,330.00 | 5,160.00 | 5,330.00 | 5,169.05 | 91,305 |
| 2023-11-15 | 5,200.00 | 5,390.00 | 5,200.00 | 5,290.00 | 5,130.26 | 93,588 |
| 2023-11-14 | 5,100.00 | 5,270.00 | 5,100.00 | 5,200.00 | 5,042.98 | 30,608 |
| 2023-11-13 | 5,230.00 | 5,250.00 | 5,090.00 | 5,090.00 | 4,936.30 | 26,632 |
| 2023-11-10 | 5,210.00 | 5,320.00 | 5,140.00 | 5,240.00 | 5,081.77 | 25,719 |
| 2023-11-09 | 5,300.00 | 5,350.00 | 5,190.00 | 5,230.00 | 5,072.07 | 30,467 |
| 2023-11-08 | 5,210.00 | 5,360.00 | 5,210.00 | 5,270.00 | 5,110.86 | 82,765 |
| 2023-11-07 | 5,160.00 | 5,290.00 | 5,030.00 | 5,270.00 | 5,110.86 | 75,494 |
| 2023-11-06 | 5,140.00 | 5,150.00 | 5,060.00 | 5,130.00 | 4,975.09 | 53,777 |
| 2023-11-03 | 5,090.00 | 5,140.00 | 4,990.00 | 5,090.00 | 4,936.30 | 17,259 |
| 2023-11-02 | 4,970.00 | 5,090.00 | 4,875.00 | 5,070.00 | 4,916.90 | 42,417 |
| 2023-11-01 | 4,900.00 | 4,960.00 | 4,745.00 | 4,865.00 | 4,718.09 | 21,982 |
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.