New Power Plasma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 4,985.00 | 5,060.00 | 4,660.00 | 4,900.00 | 4,752.04 | 42,454 |
| 2023-10-30 | 4,860.00 | 5,050.00 | 4,860.00 | 4,985.00 | 4,834.47 | 37,978 |
| 2023-10-27 | 4,865.00 | 4,995.00 | 4,825.00 | 4,975.00 | 4,824.77 | 51,484 |
| 2023-10-26 | 5,030.00 | 5,030.00 | 4,875.00 | 4,875.00 | 4,727.79 | 42,236 |
| 2023-10-25 | 4,875.00 | 5,150.00 | 4,800.00 | 5,100.00 | 4,946.00 | 77,529 |
| 2023-10-24 | 4,775.00 | 4,890.00 | 4,680.00 | 4,860.00 | 4,713.24 | 66,376 |
| 2023-10-23 | 4,810.00 | 4,945.00 | 4,750.00 | 4,790.00 | 4,645.36 | 41,847 |
| 2023-10-20 | 4,950.00 | 4,960.00 | 4,700.00 | 4,860.00 | 4,713.24 | 124,802 |
| 2023-10-19 | 4,900.00 | 5,010.00 | 4,860.00 | 4,900.00 | 4,752.04 | 36,897 |
| 2023-10-18 | 5,050.00 | 5,130.00 | 4,900.00 | 4,975.00 | 4,824.77 | 106,141 |
| 2023-10-17 | 5,150.00 | 5,150.00 | 5,010.00 | 5,040.00 | 4,887.81 | 50,542 |
| 2023-10-16 | 5,120.00 | 5,210.00 | 5,010.00 | 5,040.00 | 4,887.81 | 46,087 |
| 2023-10-13 | 5,250.00 | 5,250.00 | 5,060.00 | 5,150.00 | 4,994.49 | 36,192 |
| 2023-10-12 | 5,290.00 | 5,300.00 | 5,180.00 | 5,200.00 | 5,042.98 | 34,895 |
| 2023-10-11 | 5,200.00 | 5,300.00 | 5,200.00 | 5,220.00 | 5,062.37 | 29,466 |
| 2023-10-10 | 5,390.00 | 5,390.00 | 5,150.00 | 5,200.00 | 5,042.98 | 39,198 |
| 2023-10-06 | 5,060.00 | 5,380.00 | 5,060.00 | 5,190.00 | 5,033.28 | 25,676 |
| 2023-10-05 | 5,240.00 | 5,270.00 | 5,110.00 | 5,110.00 | 4,955.69 | 63,944 |
| 2023-10-04 | 5,520.00 | 5,590.00 | 5,150.00 | 5,230.00 | 5,072.07 | 219,354 |
| 2023-09-27 | 5,550.00 | 5,620.00 | 5,460.00 | 5,580.00 | 5,411.50 | 50,153 |
| 2023-09-26 | 5,470.00 | 5,930.00 | 5,460.00 | 5,600.00 | 5,430.90 | 311,645 |
| 2023-09-25 | 5,440.00 | 5,480.00 | 5,320.00 | 5,400.00 | 5,236.94 | 44,241 |
| 2023-09-22 | 5,470.00 | 5,470.00 | 5,270.00 | 5,450.00 | 5,285.43 | 24,654 |
| 2023-09-21 | 5,450.00 | 5,510.00 | 5,370.00 | 5,480.00 | 5,314.52 | 72,089 |
| 2023-09-20 | 5,450.00 | 5,540.00 | 5,430.00 | 5,500.00 | 5,333.92 | 52,303 |
| 2023-09-19 | 5,540.00 | 5,630.00 | 5,470.00 | 5,500.00 | 5,333.92 | 46,860 |
| 2023-09-18 | 5,530.00 | 5,620.00 | 5,480.00 | 5,570.00 | 5,401.80 | 63,872 |
| 2023-09-15 | 5,680.00 | 5,680.00 | 5,460.00 | 5,590.00 | 5,421.20 | 43,113 |
| 2023-09-14 | 5,500.00 | 5,720.00 | 5,500.00 | 5,630.00 | 5,459.99 | 36,936 |
| 2023-09-13 | 5,580.00 | 5,650.00 | 5,420.00 | 5,570.00 | 5,401.80 | 66,136 |
| 2023-09-12 | 5,600.00 | 5,740.00 | 5,500.00 | 5,570.00 | 5,401.80 | 51,042 |
| 2023-09-11 | 5,640.00 | 5,760.00 | 5,450.00 | 5,570.00 | 5,401.80 | 118,541 |
| 2023-09-08 | 5,940.00 | 5,940.00 | 5,640.00 | 5,640.00 | 5,469.69 | 206,158 |
| 2023-09-07 | 5,900.00 | 5,920.00 | 5,770.00 | 5,920.00 | 5,741.24 | 86,032 |
| 2023-09-06 | 5,830.00 | 5,980.00 | 5,800.00 | 5,870.00 | 5,692.75 | 72,753 |
| 2023-09-05 | 5,850.00 | 5,950.00 | 5,740.00 | 5,800.00 | 5,624.86 | 94,666 |
| 2023-09-04 | 5,970.00 | 6,030.00 | 5,790.00 | 5,850.00 | 5,673.35 | 149,823 |
| 2023-09-01 | 6,000.00 | 6,080.00 | 5,870.00 | 5,990.00 | 5,809.12 | 157,664 |
| 2023-08-31 | 5,960.00 | 6,260.00 | 5,880.00 | 6,080.00 | 5,896.40 | 221,450 |
| 2023-08-30 | 6,150.00 | 6,150.00 | 5,930.00 | 5,930.00 | 5,750.93 | 140,726 |
| 2023-08-29 | 6,160.00 | 6,250.00 | 6,020.00 | 6,050.00 | 5,867.31 | 151,594 |
| 2023-08-28 | 6,150.00 | 6,370.00 | 6,090.00 | 6,190.00 | 6,003.08 | 168,830 |
| 2023-08-25 | 6,200.00 | 6,390.00 | 6,010.00 | 6,190.00 | 6,003.08 | 250,353 |
| 2023-08-24 | 5,870.00 | 6,200.00 | 5,750.00 | 6,130.00 | 5,944.89 | 283,206 |
| 2023-08-23 | 5,960.00 | 6,070.00 | 5,870.00 | 5,940.00 | 5,760.63 | 156,203 |
| 2023-08-22 | 5,470.00 | 5,990.00 | 5,470.00 | 5,920.00 | 5,741.24 | 458,142 |
| 2023-08-21 | 5,510.00 | 5,560.00 | 5,420.00 | 5,470.00 | 5,304.82 | 50,540 |
| 2023-08-18 | 5,250.00 | 5,630.00 | 5,210.00 | 5,510.00 | 5,343.62 | 106,340 |
| 2023-08-17 | 5,160.00 | 5,360.00 | 5,080.00 | 5,330.00 | 5,169.05 | 89,457 |
| 2023-08-16 | 5,330.00 | 5,340.00 | 5,190.00 | 5,220.00 | 5,062.37 | 97,470 |
| 2023-08-14 | 5,410.00 | 5,470.00 | 5,370.00 | 5,380.00 | 5,217.54 | 41,810 |
| 2023-08-11 | 5,600.00 | 5,610.00 | 5,390.00 | 5,410.00 | 5,246.64 | 168,677 |
| 2023-08-10 | 5,380.00 | 5,840.00 | 5,320.00 | 5,610.00 | 5,440.60 | 688,583 |
| 2023-08-09 | 5,200.00 | 5,410.00 | 5,160.00 | 5,400.00 | 5,236.94 | 160,818 |
| 2023-08-08 | 5,120.00 | 5,400.00 | 5,120.00 | 5,200.00 | 5,042.98 | 241,966 |
| 2023-08-07 | 5,150.00 | 5,360.00 | 4,990.00 | 5,120.00 | 4,965.39 | 122,892 |
| 2023-08-04 | 5,230.00 | 5,230.00 | 5,070.00 | 5,110.00 | 4,955.69 | 165,053 |
| 2023-08-03 | 5,180.00 | 5,260.00 | 5,050.00 | 5,180.00 | 5,023.58 | 225,788 |
| 2023-08-02 | 5,350.00 | 5,370.00 | 5,150.00 | 5,200.00 | 5,042.98 | 230,025 |
| 2023-08-01 | 5,450.00 | 5,460.00 | 5,150.00 | 5,310.00 | 5,149.66 | 359,339 |
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.