New Power Plasma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 4,870.00 | 4,940.00 | 4,840.00 | 4,890.00 | 4,675.73 | 67,779 |
| 2022-05-13 | 4,795.00 | 4,880.00 | 4,780.00 | 4,860.00 | 4,647.05 | 148,962 |
| 2022-05-12 | 5,000.00 | 5,000.00 | 4,820.00 | 4,830.00 | 4,618.36 | 164,243 |
| 2022-05-11 | 5,010.00 | 5,070.00 | 4,985.00 | 5,020.00 | 4,800.04 | 73,811 |
| 2022-05-10 | 4,970.00 | 5,050.00 | 4,800.00 | 5,010.00 | 4,790.47 | 231,185 |
| 2022-05-09 | 5,270.00 | 5,280.00 | 5,030.00 | 5,130.00 | 4,905.22 | 197,693 |
| 2022-05-06 | 5,280.00 | 5,310.00 | 5,230.00 | 5,280.00 | 5,048.64 | 95,702 |
| 2022-05-04 | 5,390.00 | 5,390.00 | 5,320.00 | 5,320.00 | 5,086.89 | 67,676 |
| 2022-05-03 | 5,290.00 | 5,360.00 | 5,260.00 | 5,360.00 | 5,125.14 | 73,212 |
| 2022-05-02 | 5,320.00 | 5,320.00 | 5,230.00 | 5,250.00 | 5,019.96 | 116,511 |
| 2022-04-29 | 5,360.00 | 5,370.00 | 5,280.00 | 5,340.00 | 5,106.01 | 47,519 |
| 2022-04-28 | 5,380.00 | 5,410.00 | 5,260.00 | 5,290.00 | 5,058.21 | 98,124 |
| 2022-04-27 | 5,370.00 | 5,400.00 | 5,320.00 | 5,340.00 | 5,106.01 | 112,354 |
| 2022-04-26 | 5,430.00 | 5,490.00 | 5,410.00 | 5,450.00 | 5,211.19 | 80,948 |
| 2022-04-25 | 5,430.00 | 5,460.00 | 5,340.00 | 5,430.00 | 5,192.07 | 131,158 |
| 2022-04-22 | 5,450.00 | 5,480.00 | 5,420.00 | 5,470.00 | 5,230.32 | 74,165 |
| 2022-04-21 | 5,460.00 | 5,510.00 | 5,430.00 | 5,490.00 | 5,249.44 | 91,346 |
| 2022-04-20 | 5,540.00 | 5,550.00 | 5,450.00 | 5,460.00 | 5,220.76 | 77,731 |
| 2022-04-19 | 5,390.00 | 5,580.00 | 5,390.00 | 5,510.00 | 5,268.57 | 114,702 |
| 2022-04-18 | 5,420.00 | 5,440.00 | 5,400.00 | 5,410.00 | 5,172.95 | 83,950 |
| 2022-04-15 | 5,470.00 | 5,510.00 | 5,430.00 | 5,440.00 | 5,201.63 | 121,658 |
| 2022-04-14 | 5,510.00 | 5,540.00 | 5,440.00 | 5,490.00 | 5,249.44 | 76,850 |
| 2022-04-13 | 5,430.00 | 5,560.00 | 5,430.00 | 5,500.00 | 5,259.00 | 105,522 |
| 2022-04-12 | 5,420.00 | 5,480.00 | 5,420.00 | 5,470.00 | 5,230.32 | 75,341 |
| 2022-04-11 | 5,410.00 | 5,490.00 | 5,410.00 | 5,470.00 | 5,230.32 | 114,266 |
| 2022-04-08 | 5,490.00 | 5,510.00 | 5,420.00 | 5,470.00 | 5,230.32 | 111,761 |
| 2022-04-07 | 5,600.00 | 5,610.00 | 5,450.00 | 5,460.00 | 5,220.76 | 142,642 |
| 2022-04-06 | 5,640.00 | 5,690.00 | 5,560.00 | 5,600.00 | 5,354.62 | 160,599 |
| 2022-04-05 | 5,590.00 | 5,740.00 | 5,570.00 | 5,740.00 | 5,488.49 | 292,655 |
| 2022-04-04 | 5,530.00 | 5,590.00 | 5,450.00 | 5,590.00 | 5,345.06 | 144,197 |
| 2022-04-01 | 5,470.00 | 5,520.00 | 5,400.00 | 5,520.00 | 5,278.13 | 206,650 |
| 2022-03-31 | 5,530.00 | 5,530.00 | 5,420.00 | 5,470.00 | 5,230.32 | 187,554 |
| 2022-03-30 | 5,510.00 | 5,570.00 | 5,470.00 | 5,470.00 | 5,230.32 | 122,431 |
| 2022-03-29 | 5,540.00 | 5,550.00 | 5,390.00 | 5,510.00 | 5,268.57 | 272,508 |
| 2022-03-28 | 5,610.00 | 5,620.00 | 5,430.00 | 5,490.00 | 5,249.44 | 378,659 |
| 2022-03-25 | 5,640.00 | 5,670.00 | 5,560.00 | 5,620.00 | 5,373.75 | 304,114 |
| 2022-03-24 | 5,550.00 | 5,670.00 | 5,500.00 | 5,620.00 | 5,373.75 | 368,562 |
| 2022-03-23 | 5,800.00 | 5,850.00 | 5,230.00 | 5,630.00 | 5,383.31 | 1,964,581 |
| 2022-03-22 | 6,160.00 | 6,230.00 | 6,130.00 | 6,200.00 | 5,928.33 | 132,786 |
| 2022-03-21 | 6,250.00 | 6,290.00 | 6,170.00 | 6,190.00 | 5,918.77 | 208,632 |
| 2022-03-18 | 6,180.00 | 6,260.00 | 6,110.00 | 6,190.00 | 5,918.77 | 231,783 |
| 2022-03-17 | 5,860.00 | 6,200.00 | 5,860.00 | 6,180.00 | 5,909.21 | 600,105 |
| 2022-03-16 | 5,730.00 | 5,820.00 | 5,700.00 | 5,800.00 | 5,545.86 | 179,550 |
| 2022-03-15 | 5,700.00 | 5,750.00 | 5,600.00 | 5,670.00 | 5,421.55 | 125,340 |
| 2022-03-14 | 5,900.00 | 5,920.00 | 5,680.00 | 5,720.00 | 5,469.36 | 209,717 |
| 2022-03-11 | 5,800.00 | 5,880.00 | 5,770.00 | 5,880.00 | 5,622.35 | 98,258 |
| 2022-03-10 | 5,870.00 | 5,940.00 | 5,750.00 | 5,840.00 | 5,584.11 | 131,748 |
| 2022-03-08 | 5,730.00 | 5,850.00 | 5,720.00 | 5,750.00 | 5,498.05 | 116,445 |
| 2022-03-07 | 6,040.00 | 6,040.00 | 5,850.00 | 5,850.00 | 5,593.67 | 169,305 |
| 2022-03-04 | 6,110.00 | 6,110.00 | 6,010.00 | 6,040.00 | 5,775.34 | 145,146 |
| 2022-03-03 | 6,040.00 | 6,150.00 | 6,030.00 | 6,110.00 | 5,842.27 | 290,398 |
| 2022-03-02 | 5,840.00 | 6,030.00 | 5,840.00 | 6,030.00 | 5,765.78 | 223,916 |
| 2022-02-28 | 5,920.00 | 5,980.00 | 5,820.00 | 5,920.00 | 5,660.60 | 278,814 |
| 2022-02-25 | 5,990.00 | 6,120.00 | 5,830.00 | 5,900.00 | 5,641.48 | 630,076 |
| 2022-02-24 | 5,940.00 | 6,220.00 | 5,920.00 | 5,920.00 | 5,660.60 | 1,122,173 |
| 2022-02-23 | 5,850.00 | 6,430.00 | 5,810.00 | 6,020.00 | 5,756.22 | 5,766,859 |
| 2022-02-22 | 5,580.00 | 5,660.00 | 5,550.00 | 5,600.00 | 5,354.62 | 122,027 |
| 2022-02-21 | 5,620.00 | 5,730.00 | 5,570.00 | 5,700.00 | 5,450.24 | 107,406 |
| 2022-02-18 | 5,540.00 | 5,690.00 | 5,510.00 | 5,680.00 | 5,431.12 | 122,799 |
| 2022-02-17 | 5,730.00 | 5,870.00 | 5,560.00 | 5,640.00 | 5,392.87 | 409,064 |
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.