New Power Plasma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5,830.00 | 5,840.00 | 5,330.00 | 5,420.00 | 5,256.33 | 386,731 |
| 2023-07-28 | 5,690.00 | 5,840.00 | 5,630.00 | 5,740.00 | 5,566.67 | 135,555 |
| 2023-07-27 | 5,550.00 | 5,900.00 | 5,470.00 | 5,690.00 | 5,518.18 | 213,964 |
| 2023-07-26 | 5,680.00 | 5,740.00 | 5,460.00 | 5,480.00 | 5,314.52 | 286,727 |
| 2023-07-25 | 5,860.00 | 5,860.00 | 5,600.00 | 5,720.00 | 5,547.27 | 170,319 |
| 2023-07-24 | 6,000.00 | 6,050.00 | 5,680.00 | 5,820.00 | 5,644.26 | 242,381 |
| 2023-07-21 | 6,160.00 | 6,210.00 | 5,930.00 | 6,030.00 | 5,847.91 | 292,912 |
| 2023-07-20 | 6,620.00 | 6,620.00 | 6,100.00 | 6,140.00 | 5,954.59 | 594,903 |
| 2023-07-19 | 6,540.00 | 6,640.00 | 6,380.00 | 6,610.00 | 6,410.40 | 291,726 |
| 2023-07-18 | 6,570.00 | 6,700.00 | 6,450.00 | 6,570.00 | 6,371.61 | 289,032 |
| 2023-07-17 | 6,260.00 | 6,780.00 | 6,240.00 | 6,570.00 | 6,371.61 | 645,656 |
| 2023-07-14 | 6,290.00 | 6,490.00 | 6,190.00 | 6,270.00 | 6,080.67 | 640,672 |
| 2023-07-13 | 6,040.00 | 6,310.00 | 6,000.00 | 6,240.00 | 6,051.57 | 544,962 |
| 2023-07-12 | 6,400.00 | 6,400.00 | 5,960.00 | 6,080.00 | 5,896.40 | 715,966 |
| 2023-07-11 | 6,380.00 | 6,530.00 | 6,260.00 | 6,400.00 | 6,206.74 | 359,813 |
| 2023-07-10 | 6,500.00 | 6,810.00 | 6,300.00 | 6,400.00 | 6,206.74 | 515,827 |
| 2023-07-07 | 6,630.00 | 6,790.00 | 6,480.00 | 6,600.00 | 6,400.70 | 420,556 |
| 2023-07-06 | 7,150.00 | 7,490.00 | 6,700.00 | 6,790.00 | 6,584.96 | 1,152,845 |
| 2023-07-05 | 7,160.00 | 7,220.00 | 6,990.00 | 7,130.00 | 6,914.70 | 395,147 |
| 2023-07-04 | 6,870.00 | 7,190.00 | 6,790.00 | 7,130.00 | 6,914.70 | 904,350 |
| 2023-07-03 | 6,260.00 | 6,880.00 | 6,240.00 | 6,870.00 | 6,662.55 | 634,602 |
| 2023-06-30 | 6,490.00 | 6,500.00 | 6,210.00 | 6,260.00 | 6,070.97 | 173,610 |
| 2023-06-29 | 6,550.00 | 6,580.00 | 6,330.00 | 6,430.00 | 6,235.84 | 290,743 |
| 2023-06-28 | 6,540.00 | 6,680.00 | 6,430.00 | 6,540.00 | 6,342.51 | 258,332 |
| 2023-06-27 | 6,420.00 | 6,680.00 | 6,390.00 | 6,540.00 | 6,342.51 | 475,738 |
| 2023-06-26 | 6,380.00 | 6,470.00 | 6,270.00 | 6,420.00 | 6,226.14 | 230,308 |
| 2023-06-23 | 6,240.00 | 6,420.00 | 6,230.00 | 6,320.00 | 6,129.16 | 208,493 |
| 2023-06-22 | 6,420.00 | 6,450.00 | 6,210.00 | 6,300.00 | 6,109.76 | 241,121 |
| 2023-06-21 | 6,200.00 | 6,490.00 | 6,140.00 | 6,420.00 | 6,226.14 | 319,699 |
| 2023-06-20 | 6,220.00 | 6,270.00 | 6,010.00 | 6,250.00 | 6,061.27 | 221,325 |
| 2023-06-19 | 6,300.00 | 6,540.00 | 6,170.00 | 6,220.00 | 6,032.18 | 656,423 |
| 2023-06-16 | 6,110.00 | 6,270.00 | 5,860.00 | 6,120.00 | 5,935.20 | 610,747 |
| 2023-06-15 | 7,000.00 | 7,000.00 | 5,800.00 | 6,170.00 | 5,983.69 | 2,057,484 |
| 2023-06-14 | 6,450.00 | 6,670.00 | 6,420.00 | 6,650.00 | 6,449.19 | 704,989 |
| 2023-06-13 | 6,310.00 | 6,480.00 | 6,060.00 | 6,450.00 | 6,255.23 | 476,077 |
| 2023-06-12 | 6,420.00 | 6,500.00 | 6,300.00 | 6,310.00 | 6,119.46 | 306,663 |
| 2023-06-09 | 6,400.00 | 6,470.00 | 6,310.00 | 6,430.00 | 6,235.84 | 195,268 |
| 2023-06-08 | 6,310.00 | 6,450.00 | 6,270.00 | 6,420.00 | 6,226.14 | 198,136 |
| 2023-06-07 | 6,390.00 | 6,390.00 | 6,200.00 | 6,310.00 | 6,119.46 | 242,159 |
| 2023-06-05 | 6,100.00 | 6,460.00 | 6,100.00 | 6,410.00 | 6,216.44 | 787,137 |
| 2023-06-02 | 6,050.00 | 6,160.00 | 6,000.00 | 6,080.00 | 5,896.40 | 234,859 |
| 2023-06-01 | 6,050.00 | 6,120.00 | 5,980.00 | 6,100.00 | 5,915.80 | 205,456 |
| 2023-05-31 | 5,890.00 | 6,080.00 | 5,780.00 | 6,040.00 | 5,857.61 | 258,762 |
| 2023-05-30 | 6,050.00 | 6,190.00 | 5,730.00 | 5,890.00 | 5,712.14 | 437,387 |
| 2023-05-26 | 6,000.00 | 6,170.00 | 5,880.00 | 6,020.00 | 5,838.22 | 582,148 |
| 2023-05-25 | 5,800.00 | 6,040.00 | 5,760.00 | 6,000.00 | 5,818.82 | 692,832 |
| 2023-05-24 | 5,580.00 | 5,920.00 | 5,470.00 | 5,800.00 | 5,624.86 | 857,135 |
| 2023-05-23 | 5,300.00 | 5,590.00 | 5,260.00 | 5,590.00 | 5,421.20 | 491,600 |
| 2023-05-22 | 5,260.00 | 5,340.00 | 5,220.00 | 5,270.00 | 5,110.86 | 201,358 |
| 2023-05-19 | 5,060.00 | 5,300.00 | 5,030.00 | 5,250.00 | 5,091.47 | 314,939 |
| 2023-05-18 | 4,850.00 | 5,110.00 | 4,805.00 | 5,030.00 | 4,878.11 | 227,209 |
| 2023-05-17 | 4,765.00 | 4,840.00 | 4,730.00 | 4,820.00 | 4,674.45 | 43,556 |
| 2023-05-16 | 4,815.00 | 4,855.00 | 4,530.00 | 4,765.00 | 4,621.11 | 120,950 |
| 2023-05-15 | 4,940.00 | 4,940.00 | 4,800.00 | 4,815.00 | 4,669.60 | 54,895 |
| 2023-05-12 | 4,980.00 | 5,020.00 | 4,900.00 | 4,940.00 | 4,790.83 | 47,141 |
| 2023-05-11 | 5,030.00 | 5,090.00 | 4,970.00 | 5,000.00 | 4,849.02 | 51,642 |
| 2023-05-10 | 5,020.00 | 5,120.00 | 5,010.00 | 5,060.00 | 4,907.20 | 53,718 |
| 2023-05-09 | 5,000.00 | 5,060.00 | 4,930.00 | 5,060.00 | 4,907.20 | 38,723 |
| 2023-05-08 | 4,915.00 | 5,030.00 | 4,910.00 | 5,010.00 | 4,858.71 | 43,124 |
| 2023-05-04 | 4,920.00 | 4,990.00 | 4,885.00 | 4,910.00 | 4,761.73 | 40,974 |
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.