New Power Plasma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 4,610.00 | 4,635.00 | 4,500.00 | 4,520.00 | 4,321.94 | 101,440 |
| 2022-08-09 | 4,770.00 | 4,770.00 | 4,605.00 | 4,670.00 | 4,465.37 | 109,830 |
| 2022-08-08 | 4,900.00 | 4,935.00 | 4,730.00 | 4,770.00 | 4,560.99 | 88,912 |
| 2022-08-05 | 4,945.00 | 4,955.00 | 4,865.00 | 4,895.00 | 4,680.51 | 49,893 |
| 2022-08-04 | 4,840.00 | 4,935.00 | 4,825.00 | 4,915.00 | 4,699.64 | 72,806 |
| 2022-08-03 | 4,700.00 | 4,830.00 | 4,670.00 | 4,830.00 | 4,618.36 | 72,230 |
| 2022-08-02 | 4,960.00 | 4,960.00 | 4,720.00 | 4,750.00 | 4,541.87 | 100,140 |
| 2022-08-01 | 4,650.00 | 5,000.00 | 4,615.00 | 4,900.00 | 4,685.29 | 237,910 |
| 2022-07-29 | 4,680.00 | 4,690.00 | 4,605.00 | 4,665.00 | 4,460.59 | 83,908 |
| 2022-07-28 | 4,650.00 | 4,730.00 | 4,570.00 | 4,615.00 | 4,412.78 | 64,821 |
| 2022-07-27 | 4,235.00 | 4,720.00 | 4,235.00 | 4,595.00 | 4,393.66 | 331,394 |
| 2022-07-26 | 4,220.00 | 4,265.00 | 4,190.00 | 4,265.00 | 4,078.12 | 29,799 |
| 2022-07-25 | 4,185.00 | 4,215.00 | 4,140.00 | 4,200.00 | 4,015.97 | 33,674 |
| 2022-07-22 | 4,170.00 | 4,215.00 | 4,130.00 | 4,185.00 | 4,001.62 | 43,580 |
| 2022-07-21 | 4,110.00 | 4,170.00 | 4,085.00 | 4,155.00 | 3,972.94 | 34,280 |
| 2022-07-20 | 4,115.00 | 4,150.00 | 4,085.00 | 4,110.00 | 3,929.91 | 31,973 |
| 2022-07-19 | 4,060.00 | 4,120.00 | 4,000.00 | 4,070.00 | 3,891.66 | 25,628 |
| 2022-07-18 | 4,080.00 | 4,080.00 | 4,020.00 | 4,065.00 | 3,886.88 | 36,289 |
| 2022-07-15 | 3,965.00 | 4,030.00 | 3,945.00 | 3,980.00 | 3,805.61 | 26,395 |
| 2022-07-14 | 4,005.00 | 4,010.00 | 3,950.00 | 3,990.00 | 3,815.17 | 28,605 |
| 2022-07-13 | 3,955.00 | 4,075.00 | 3,895.00 | 4,000.00 | 3,824.73 | 66,458 |
| 2022-07-12 | 4,100.00 | 4,120.00 | 3,950.00 | 3,985.00 | 3,810.39 | 46,314 |
| 2022-07-11 | 4,065.00 | 4,195.00 | 4,005.00 | 4,145.00 | 3,963.38 | 69,192 |
| 2022-07-08 | 3,960.00 | 4,080.00 | 3,960.00 | 4,060.00 | 3,882.10 | 69,980 |
| 2022-07-07 | 3,825.00 | 3,950.00 | 3,825.00 | 3,935.00 | 3,762.58 | 41,587 |
| 2022-07-06 | 3,850.00 | 3,870.00 | 3,780.00 | 3,805.00 | 3,638.27 | 40,199 |
| 2022-07-05 | 3,680.00 | 3,860.00 | 3,680.00 | 3,840.00 | 3,671.74 | 47,660 |
| 2022-07-04 | 3,715.00 | 3,750.00 | 3,620.00 | 3,690.00 | 3,528.31 | 70,142 |
| 2022-07-01 | 3,850.00 | 3,995.00 | 3,675.00 | 3,715.00 | 3,552.22 | 125,368 |
| 2022-06-30 | 4,015.00 | 4,015.00 | 3,860.00 | 3,875.00 | 3,705.21 | 85,106 |
| 2022-06-29 | 3,900.00 | 4,015.00 | 3,880.00 | 4,015.00 | 3,839.07 | 47,819 |
| 2022-06-28 | 3,995.00 | 4,010.00 | 3,915.00 | 3,965.00 | 3,791.26 | 30,496 |
| 2022-06-27 | 3,805.00 | 4,000.00 | 3,805.00 | 3,995.00 | 3,819.95 | 71,413 |
| 2022-06-24 | 3,600.00 | 3,795.00 | 3,600.00 | 3,790.00 | 3,623.93 | 116,049 |
| 2022-06-23 | 3,800.00 | 3,910.00 | 3,630.00 | 3,640.00 | 3,480.50 | 220,699 |
| 2022-06-22 | 4,005.00 | 4,100.00 | 3,800.00 | 3,800.00 | 3,633.49 | 131,415 |
| 2022-06-21 | 3,980.00 | 4,090.00 | 3,980.00 | 4,000.00 | 3,824.73 | 82,545 |
| 2022-06-20 | 4,130.00 | 4,170.00 | 3,955.00 | 3,990.00 | 3,815.17 | 147,555 |
| 2022-06-17 | 3,955.00 | 4,130.00 | 3,860.00 | 4,130.00 | 3,949.03 | 176,232 |
| 2022-06-16 | 4,270.00 | 4,350.00 | 4,000.00 | 4,060.00 | 3,882.10 | 512,340 |
| 2022-06-15 | 4,390.00 | 4,465.00 | 4,220.00 | 4,285.00 | 4,097.24 | 192,794 |
| 2022-06-14 | 4,400.00 | 4,545.00 | 4,320.00 | 4,450.00 | 4,255.01 | 251,236 |
| 2022-06-13 | 4,770.00 | 4,790.00 | 4,550.00 | 4,555.00 | 4,355.41 | 195,645 |
| 2022-06-10 | 4,860.00 | 4,940.00 | 4,855.00 | 4,865.00 | 4,651.83 | 38,359 |
| 2022-06-09 | 5,010.00 | 5,010.00 | 4,865.00 | 4,950.00 | 4,733.10 | 71,393 |
| 2022-06-08 | 4,990.00 | 5,100.00 | 4,980.00 | 5,040.00 | 4,819.16 | 56,681 |
| 2022-06-07 | 5,160.00 | 5,160.00 | 4,995.00 | 5,010.00 | 4,790.47 | 82,297 |
| 2022-06-03 | 4,910.00 | 5,200.00 | 4,910.00 | 5,150.00 | 4,924.34 | 240,371 |
| 2022-06-02 | 4,780.00 | 4,965.00 | 4,755.00 | 4,965.00 | 4,747.45 | 113,870 |
| 2022-05-31 | 4,740.00 | 4,805.00 | 4,725.00 | 4,790.00 | 4,580.11 | 68,659 |
| 2022-05-30 | 4,790.00 | 4,795.00 | 4,750.00 | 4,760.00 | 4,551.43 | 56,015 |
| 2022-05-27 | 4,620.00 | 4,880.00 | 4,620.00 | 4,770.00 | 4,560.99 | 147,272 |
| 2022-05-26 | 4,595.00 | 4,665.00 | 4,555.00 | 4,610.00 | 4,408.00 | 83,620 |
| 2022-05-25 | 4,570.00 | 4,600.00 | 4,500.00 | 4,565.00 | 4,364.97 | 154,364 |
| 2022-05-24 | 4,640.00 | 4,690.00 | 4,540.00 | 4,565.00 | 4,364.97 | 224,240 |
| 2022-05-23 | 4,730.00 | 4,760.00 | 4,665.00 | 4,670.00 | 4,465.37 | 83,483 |
| 2022-05-20 | 4,610.00 | 4,740.00 | 4,610.00 | 4,720.00 | 4,513.18 | 117,894 |
| 2022-05-19 | 4,655.00 | 4,730.00 | 4,605.00 | 4,650.00 | 4,446.25 | 180,347 |
| 2022-05-18 | 4,910.00 | 4,910.00 | 4,560.00 | 4,790.00 | 4,580.11 | 117,402 |
| 2022-05-17 | 4,830.00 | 4,865.00 | 4,810.00 | 4,830.00 | 4,618.36 | 149,224 |
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.