New Power Plasma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 4,930.00 | 5,030.00 | 4,885.00 | 4,930.00 | 4,781.13 | 40,531 |
| 2023-05-02 | 4,975.00 | 5,000.00 | 4,920.00 | 4,930.00 | 4,781.13 | 30,646 |
| 2023-04-28 | 4,995.00 | 5,040.00 | 4,920.00 | 4,975.00 | 4,824.77 | 50,233 |
| 2023-04-27 | 5,000.00 | 5,010.00 | 4,890.00 | 5,000.00 | 4,849.02 | 38,059 |
| 2023-04-26 | 5,020.00 | 5,030.00 | 4,920.00 | 5,000.00 | 4,849.02 | 48,910 |
| 2023-04-25 | 5,130.00 | 5,130.00 | 4,870.00 | 5,010.00 | 4,858.71 | 103,725 |
| 2023-04-24 | 5,170.00 | 5,210.00 | 5,000.00 | 5,100.00 | 4,946.00 | 79,088 |
| 2023-04-21 | 5,110.00 | 5,200.00 | 4,990.00 | 5,170.00 | 5,013.88 | 110,396 |
| 2023-04-20 | 5,150.00 | 5,230.00 | 5,020.00 | 5,160.00 | 5,004.19 | 89,072 |
| 2023-04-19 | 5,220.00 | 5,220.00 | 5,100.00 | 5,160.00 | 5,004.19 | 61,850 |
| 2023-04-18 | 5,110.00 | 5,220.00 | 5,000.00 | 5,220.00 | 5,062.37 | 116,308 |
| 2023-04-17 | 5,170.00 | 5,190.00 | 5,020.00 | 5,110.00 | 4,955.69 | 95,580 |
| 2023-04-14 | 5,230.00 | 5,280.00 | 5,090.00 | 5,170.00 | 5,013.88 | 86,999 |
| 2023-04-13 | 5,250.00 | 5,250.00 | 5,100.00 | 5,180.00 | 5,023.58 | 77,542 |
| 2023-04-12 | 5,280.00 | 5,320.00 | 5,150.00 | 5,250.00 | 5,091.47 | 82,072 |
| 2023-04-11 | 5,200.00 | 5,330.00 | 5,100.00 | 5,280.00 | 5,120.56 | 119,569 |
| 2023-04-10 | 5,300.00 | 5,310.00 | 5,080.00 | 5,200.00 | 5,042.98 | 114,805 |
| 2023-04-07 | 5,170.00 | 5,300.00 | 5,160.00 | 5,280.00 | 5,120.56 | 102,092 |
| 2023-04-06 | 5,230.00 | 5,230.00 | 5,000.00 | 5,160.00 | 5,004.19 | 130,011 |
| 2023-04-05 | 5,230.00 | 5,390.00 | 5,210.00 | 5,300.00 | 5,139.96 | 146,404 |
| 2023-04-04 | 5,200.00 | 5,260.00 | 5,090.00 | 5,190.00 | 5,033.28 | 170,918 |
| 2023-04-03 | 5,230.00 | 5,230.00 | 5,050.00 | 5,170.00 | 5,013.88 | 81,370 |
| 2023-03-31 | 5,240.00 | 5,270.00 | 5,090.00 | 5,130.00 | 4,975.09 | 151,887 |
| 2023-03-30 | 5,380.00 | 5,420.00 | 5,120.00 | 5,190.00 | 5,033.28 | 228,784 |
| 2023-03-29 | 5,070.00 | 5,350.00 | 5,010.00 | 5,280.00 | 5,120.56 | 303,051 |
| 2023-03-28 | 4,705.00 | 5,220.00 | 4,700.00 | 5,100.00 | 4,946.00 | 323,111 |
| 2023-03-27 | 4,940.00 | 4,940.00 | 4,700.00 | 4,735.00 | 4,592.02 | 147,762 |
| 2023-03-24 | 4,760.00 | 4,920.00 | 4,675.00 | 4,885.00 | 4,737.49 | 154,859 |
| 2023-03-23 | 4,830.00 | 4,985.00 | 4,685.00 | 4,695.00 | 4,553.23 | 219,980 |
| 2023-03-22 | 4,630.00 | 4,825.00 | 4,590.00 | 4,815.00 | 4,669.60 | 170,029 |
| 2023-03-21 | 4,530.00 | 4,615.00 | 4,425.00 | 4,590.00 | 4,451.40 | 126,242 |
| 2023-03-20 | 4,445.00 | 4,545.00 | 4,425.00 | 4,460.00 | 4,325.32 | 44,818 |
| 2023-03-17 | 4,370.00 | 4,445.00 | 4,350.00 | 4,445.00 | 4,310.78 | 57,805 |
| 2023-03-16 | 4,265.00 | 4,400.00 | 4,100.00 | 4,330.00 | 4,199.25 | 41,462 |
| 2023-03-15 | 4,250.00 | 4,285.00 | 4,150.00 | 4,185.00 | 4,058.63 | 35,194 |
| 2023-03-14 | 4,275.00 | 4,275.00 | 4,120.00 | 4,145.00 | 4,019.83 | 54,171 |
| 2023-03-13 | 4,315.00 | 4,315.00 | 4,150.00 | 4,275.00 | 4,145.91 | 85,221 |
| 2023-03-10 | 4,380.00 | 4,380.00 | 4,285.00 | 4,340.00 | 4,208.95 | 55,161 |
| 2023-03-09 | 4,470.00 | 4,520.00 | 4,365.00 | 4,380.00 | 4,247.74 | 39,086 |
| 2023-03-08 | 4,440.00 | 4,440.00 | 4,375.00 | 4,430.00 | 4,296.23 | 23,381 |
| 2023-03-07 | 4,450.00 | 4,465.00 | 4,355.00 | 4,440.00 | 4,305.93 | 66,621 |
| 2023-03-06 | 4,430.00 | 4,445.00 | 4,295.00 | 4,435.00 | 4,301.08 | 79,087 |
| 2023-03-03 | 4,495.00 | 4,500.00 | 4,200.00 | 4,390.00 | 4,257.44 | 127,552 |
| 2023-03-02 | 4,590.00 | 4,590.00 | 4,455.00 | 4,475.00 | 4,339.87 | 50,209 |
| 2023-02-28 | 4,550.00 | 4,580.00 | 4,485.00 | 4,560.00 | 4,422.30 | 58,334 |
| 2023-02-27 | 4,530.00 | 4,595.00 | 4,425.00 | 4,530.00 | 4,393.21 | 80,250 |
| 2023-02-24 | 4,530.00 | 4,620.00 | 4,530.00 | 4,575.00 | 4,436.85 | 143,686 |
| 2023-02-23 | 4,620.00 | 4,660.00 | 4,535.00 | 4,540.00 | 4,402.91 | 128,630 |
| 2023-02-22 | 4,390.00 | 4,640.00 | 4,355.00 | 4,620.00 | 4,480.49 | 144,659 |
| 2023-02-21 | 4,780.00 | 4,780.00 | 4,375.00 | 4,400.00 | 4,267.13 | 351,311 |
| 2023-02-20 | 4,995.00 | 4,995.00 | 4,770.00 | 4,785.00 | 4,640.51 | 221,648 |
| 2023-02-17 | 5,020.00 | 5,080.00 | 4,995.00 | 5,010.00 | 4,858.71 | 141,881 |
| 2023-02-16 | 4,990.00 | 5,060.00 | 4,940.00 | 5,030.00 | 4,878.11 | 112,385 |
| 2023-02-15 | 4,995.00 | 5,060.00 | 4,945.00 | 4,970.00 | 4,819.92 | 249,827 |
| 2023-02-14 | 5,010.00 | 5,020.00 | 4,895.00 | 4,985.00 | 4,834.47 | 195,327 |
| 2023-02-13 | 5,060.00 | 5,060.00 | 4,960.00 | 5,030.00 | 4,878.11 | 121,854 |
| 2023-02-10 | 4,990.00 | 5,120.00 | 4,905.00 | 5,080.00 | 4,926.60 | 253,044 |
| 2023-02-09 | 4,920.00 | 4,975.00 | 4,820.00 | 4,960.00 | 4,810.22 | 145,433 |
| 2023-02-08 | 4,825.00 | 4,935.00 | 4,825.00 | 4,925.00 | 4,776.28 | 184,203 |
| 2023-02-07 | 4,730.00 | 4,845.00 | 4,730.00 | 4,820.00 | 4,674.45 | 127,231 |
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.