New Power Plasma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 10,030.00 | 10,370.00 | 9,260.00 | 9,350.00 | 9,350.00 | 849,483 |
| 2026-07-15 | 10,240.00 | 10,780.00 | 10,090.00 | 10,330.00 | 10,330.00 | 1,952,154 |
| 2026-07-14 | 9,350.00 | 10,490.00 | 8,910.00 | 9,830.00 | 9,830.00 | 1,928,203 |
| 2026-07-13 | 9,510.00 | 10,400.00 | 9,160.00 | 9,310.00 | 9,310.00 | 1,277,387 |
| 2026-07-10 | 8,570.00 | 9,870.00 | 8,410.00 | 9,560.00 | 9,560.00 | 1,962,586 |
| 2026-07-09 | 7,750.00 | 8,490.00 | 7,710.00 | 8,270.00 | 8,270.00 | 1,109,843 |
| 2026-07-08 | 8,330.00 | 8,330.00 | 7,510.00 | 7,730.00 | 7,730.00 | 711,306 |
| 2026-07-07 | 8,800.00 | 9,100.00 | 8,120.00 | 8,420.00 | 8,420.00 | 920,508 |
| 2026-07-06 | 8,860.00 | 9,350.00 | 8,380.00 | 8,800.00 | 8,800.00 | 1,947,868 |
| 2026-07-03 | 8,050.00 | 8,990.00 | 7,230.00 | 8,460.00 | 8,460.00 | 2,280,876 |
| 2026-07-02 | 7,800.00 | 7,810.00 | 7,070.00 | 7,140.00 | 7,140.00 | 483,703 |
| 2026-07-01 | 8,120.00 | 8,640.00 | 7,930.00 | 8,120.00 | 8,120.00 | 591,849 |
| 2026-06-30 | 7,400.00 | 8,270.00 | 7,400.00 | 8,150.00 | 8,150.00 | 877,814 |
| 2026-06-29 | 6,950.00 | 7,640.00 | 6,950.00 | 7,400.00 | 7,400.00 | 396,128 |
| 2026-06-26 | 7,050.00 | 7,100.00 | 6,540.00 | 7,070.00 | 7,070.00 | 735,768 |
| 2026-06-25 | 7,320.00 | 7,670.00 | 7,000.00 | 7,120.00 | 7,120.00 | 472,433 |
| 2026-06-24 | 7,400.00 | 7,500.00 | 6,970.00 | 7,250.00 | 7,250.00 | 499,852 |
| 2026-06-23 | 8,500.00 | 8,500.00 | 7,410.00 | 7,410.00 | 7,410.00 | 706,555 |
| 2026-06-22 | 8,320.00 | 8,760.00 | 8,290.00 | 8,500.00 | 8,500.00 | 387,842 |
| 2026-06-19 | 8,800.00 | 8,960.00 | 8,130.00 | 8,440.00 | 8,440.00 | 531,032 |
| 2026-06-18 | 8,970.00 | 8,970.00 | 8,500.00 | 8,800.00 | 8,800.00 | 519,000 |
| 2026-06-17 | 8,960.00 | 9,200.00 | 8,650.00 | 8,970.00 | 8,970.00 | 485,853 |
| 2026-06-16 | 9,390.00 | 9,640.00 | 8,880.00 | 8,960.00 | 8,960.00 | 596,624 |
| 2026-06-15 | 10,050.00 | 10,050.00 | 8,950.00 | 9,280.00 | 9,280.00 | 939,606 |
| 2026-06-12 | 8,690.00 | 10,490.00 | 8,510.00 | 10,050.00 | 10,050.00 | 1,722,535 |
| 2026-06-11 | 7,800.00 | 8,370.00 | 7,560.00 | 8,330.00 | 8,330.00 | 462,286 |
| 2026-06-10 | 8,030.00 | 8,340.00 | 7,720.00 | 7,930.00 | 7,930.00 | 416,044 |
| 2026-06-09 | 8,010.00 | 8,570.00 | 7,960.00 | 8,180.00 | 8,180.00 | 775,366 |
| 2026-06-08 | 7,600.00 | 8,280.00 | 7,320.00 | 7,810.00 | 7,810.00 | 1,105,287 |
| 2026-06-05 | 8,700.00 | 8,790.00 | 8,270.00 | 8,470.00 | 8,470.00 | 580,602 |
| 2026-06-04 | 8,810.00 | 9,620.00 | 8,400.00 | 8,710.00 | 8,710.00 | 1,357,937 |
| 2026-06-02 | 9,290.00 | 9,680.00 | 8,250.00 | 8,810.00 | 8,810.00 | 1,474,149 |
| 2026-06-01 | 8,500.00 | 9,380.00 | 8,130.00 | 9,310.00 | 9,310.00 | 1,992,201 |
| 2026-05-29 | 9,600.00 | 9,730.00 | 7,970.00 | 8,400.00 | 8,400.00 | 2,483,222 |
| 2026-05-28 | 9,970.00 | 9,970.00 | 9,130.00 | 9,460.00 | 9,460.00 | 844,959 |
| 2026-05-27 | 10,840.00 | 10,840.00 | 9,510.00 | 9,920.00 | 9,920.00 | 1,436,856 |
| 2026-05-26 | 10,070.00 | 10,980.00 | 10,000.00 | 10,450.00 | 10,450.00 | 1,376,322 |
| 2026-05-22 | 9,610.00 | 9,920.00 | 9,390.00 | 9,790.00 | 9,790.00 | 967,411 |
| 2026-05-21 | 9,710.00 | 10,110.00 | 9,440.00 | 9,520.00 | 9,520.00 | 1,149,271 |
| 2026-05-20 | 9,980.00 | 10,240.00 | 9,190.00 | 9,450.00 | 9,450.00 | 2,240,610 |
| 2026-05-19 | 10,620.00 | 10,850.00 | 9,980.00 | 9,980.00 | 9,980.00 | 624,946 |
| 2026-05-18 | 10,750.00 | 10,750.00 | 10,400.00 | 10,700.00 | 10,700.00 | 920,164 |
| 2026-05-15 | 11,600.00 | 11,930.00 | 10,750.00 | 10,750.00 | 10,750.00 | 916,032 |
| 2026-05-14 | 11,090.00 | 12,440.00 | 11,000.00 | 11,630.00 | 11,630.00 | 7,398,555 |
| 2026-05-13 | 8,820.00 | 11,150.00 | 8,370.00 | 11,150.00 | 11,150.00 | 9,663,091 |
| 2026-05-12 | 7,430.00 | 9,210.00 | 7,340.00 | 8,580.00 | 8,580.00 | 5,482,675 |
| 2026-05-11 | 7,420.00 | 7,660.00 | 7,140.00 | 7,430.00 | 7,430.00 | 521,775 |
| 2026-05-08 | 7,520.00 | 7,600.00 | 7,210.00 | 7,350.00 | 7,350.00 | 395,386 |
| 2026-05-07 | 7,910.00 | 7,960.00 | 7,420.00 | 7,520.00 | 7,520.00 | 618,512 |
| 2026-05-06 | 7,190.00 | 7,850.00 | 7,160.00 | 7,850.00 | 7,850.00 | 1,355,261 |
| 2026-05-04 | 6,820.00 | 7,190.00 | 6,820.00 | 7,070.00 | 7,070.00 | 886,465 |
| 2026-04-30 | 6,660.00 | 6,760.00 | 6,575.00 | 6,760.00 | 6,760.00 | 400,002 |
| 2026-04-29 | 6,580.00 | 6,670.00 | 6,510.00 | 6,590.00 | 6,590.00 | 247,551 |
| 2026-04-28 | 6,720.00 | 6,720.00 | 6,570.00 | 6,580.00 | 6,580.00 | 258,229 |
| 2026-04-27 | 6,950.00 | 6,960.00 | 6,630.00 | 6,690.00 | 6,690.00 | 508,352 |
| 2026-04-24 | 6,600.00 | 6,850.00 | 6,520.00 | 6,850.00 | 6,850.00 | 474,448 |
| 2026-04-23 | 6,660.00 | 6,740.00 | 6,450.00 | 6,600.00 | 6,600.00 | 409,480 |
| 2026-04-22 | 6,520.00 | 6,800.00 | 6,440.00 | 6,640.00 | 6,640.00 | 647,125 |
| 2026-04-21 | 6,530.00 | 6,600.00 | 6,410.00 | 6,540.00 | 6,540.00 | 437,665 |
| 2026-04-20 | 6,320.00 | 6,620.00 | 6,240.00 | 6,440.00 | 6,440.00 | 522,949 |
← NewerPage 2 of 2 · 120 trading days
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.