New Power Plasma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,730.00 | 5,870.00 | 5,560.00 | 5,640.00 | 5,392.87 | 409,064 |
| 2022-02-16 | 5,570.00 | 6,150.00 | 5,540.00 | 5,730.00 | 5,478.93 | 1,935,594 |
| 2022-02-15 | 5,410.00 | 5,460.00 | 5,210.00 | 5,300.00 | 5,067.77 | 224,966 |
| 2022-02-14 | 5,550.00 | 5,610.00 | 5,410.00 | 5,410.00 | 5,172.95 | 186,397 |
| 2022-02-11 | 5,830.00 | 5,870.00 | 5,640.00 | 5,680.00 | 5,431.12 | 289,727 |
| 2022-02-10 | 5,900.00 | 5,950.00 | 5,840.00 | 5,870.00 | 5,612.79 | 133,261 |
| 2022-02-09 | 5,850.00 | 5,920.00 | 5,800.00 | 5,870.00 | 5,612.79 | 118,878 |
| 2022-02-08 | 5,900.00 | 5,950.00 | 5,790.00 | 5,790.00 | 5,536.30 | 248,354 |
| 2022-02-07 | 5,980.00 | 6,000.00 | 5,840.00 | 5,870.00 | 5,612.79 | 277,442 |
| 2022-02-04 | 5,440.00 | 6,630.00 | 5,440.00 | 6,000.00 | 5,737.09 | 3,537,170 |
| 2022-02-03 | 5,430.00 | 5,570.00 | 5,430.00 | 5,500.00 | 5,259.00 | 175,942 |
| 2022-01-28 | 5,180.00 | 5,400.00 | 5,110.00 | 5,350.00 | 5,115.58 | 225,706 |
| 2022-01-27 | 5,400.00 | 5,470.00 | 5,130.00 | 5,180.00 | 4,953.03 | 286,093 |
| 2022-01-26 | 5,400.00 | 5,510.00 | 5,370.00 | 5,410.00 | 5,172.95 | 271,635 |
| 2022-01-25 | 5,700.00 | 5,760.00 | 5,420.00 | 5,440.00 | 5,201.63 | 486,721 |
| 2022-01-24 | 5,920.00 | 5,920.00 | 5,710.00 | 5,730.00 | 5,478.93 | 312,385 |
| 2022-01-21 | 6,000.00 | 6,050.00 | 5,940.00 | 5,950.00 | 5,689.29 | 162,879 |
| 2022-01-20 | 5,930.00 | 6,050.00 | 5,910.00 | 6,050.00 | 5,784.90 | 121,031 |
| 2022-01-19 | 5,910.00 | 6,030.00 | 5,880.00 | 5,930.00 | 5,670.16 | 207,300 |
| 2022-01-18 | 5,990.00 | 6,180.00 | 5,940.00 | 6,020.00 | 5,756.22 | 235,537 |
| 2022-01-17 | 6,120.00 | 6,130.00 | 5,980.00 | 6,010.00 | 5,746.66 | 242,723 |
| 2022-01-14 | 6,190.00 | 6,220.00 | 6,080.00 | 6,110.00 | 5,842.27 | 163,509 |
| 2022-01-13 | 6,170.00 | 6,330.00 | 6,160.00 | 6,230.00 | 5,957.02 | 223,829 |
| 2022-01-12 | 6,110.00 | 6,220.00 | 6,080.00 | 6,160.00 | 5,890.08 | 116,354 |
| 2022-01-11 | 5,990.00 | 6,160.00 | 5,990.00 | 6,090.00 | 5,823.15 | 203,317 |
| 2022-01-10 | 6,110.00 | 6,130.00 | 5,940.00 | 5,990.00 | 5,727.53 | 285,401 |
| 2022-01-07 | 6,110.00 | 6,190.00 | 6,090.00 | 6,110.00 | 5,842.27 | 245,252 |
| 2022-01-06 | 6,060.00 | 6,200.00 | 6,030.00 | 6,100.00 | 5,832.71 | 383,629 |
| 2022-01-05 | 6,310.00 | 6,330.00 | 6,150.00 | 6,170.00 | 5,899.65 | 422,435 |
| 2022-01-04 | 6,270.00 | 6,390.00 | 6,270.00 | 6,320.00 | 6,043.07 | 261,945 |
| 2022-01-03 | 6,410.00 | 6,430.00 | 6,270.00 | 6,300.00 | 6,023.95 | 386,145 |
| 2021-12-30 | 6,430.00 | 6,470.00 | 6,330.00 | 6,410.00 | 6,129.13 | 333,838 |
| 2021-12-29 | 6,390.00 | 6,550.00 | 6,370.00 | 6,470.00 | 6,186.50 | 564,525 |
| 2021-12-28 | 6,450.00 | 6,510.00 | 6,250.00 | 6,380.00 | 6,052.64 | 531,451 |
| 2021-12-27 | 6,450.00 | 6,530.00 | 6,430.00 | 6,490.00 | 6,156.99 | 255,053 |
| 2021-12-24 | 6,430.00 | 6,530.00 | 6,390.00 | 6,440.00 | 6,109.56 | 340,509 |
| 2021-12-23 | 6,380.00 | 6,530.00 | 6,320.00 | 6,430.00 | 6,100.07 | 448,966 |
| 2021-12-22 | 6,470.00 | 6,480.00 | 6,310.00 | 6,330.00 | 6,005.20 | 277,587 |
| 2021-12-21 | 6,180.00 | 6,390.00 | 6,130.00 | 6,370.00 | 6,043.15 | 486,219 |
| 2021-12-20 | 6,150.00 | 6,280.00 | 6,150.00 | 6,150.00 | 5,834.44 | 243,292 |
| 2021-12-17 | 6,170.00 | 6,280.00 | 6,160.00 | 6,230.00 | 5,910.33 | 186,727 |
| 2021-12-16 | 6,200.00 | 6,290.00 | 6,170.00 | 6,220.00 | 5,900.84 | 262,487 |
| 2021-12-15 | 6,230.00 | 6,290.00 | 6,160.00 | 6,170.00 | 5,853.41 | 220,308 |
| 2021-12-14 | 6,320.00 | 6,340.00 | 6,230.00 | 6,270.00 | 5,948.28 | 160,316 |
| 2021-12-13 | 6,310.00 | 6,430.00 | 6,300.00 | 6,320.00 | 5,995.71 | 222,470 |
| 2021-12-10 | 6,260.00 | 6,330.00 | 6,240.00 | 6,320.00 | 5,995.71 | 181,893 |
| 2021-12-09 | 6,330.00 | 6,360.00 | 6,240.00 | 6,290.00 | 5,967.25 | 224,845 |
| 2021-12-08 | 6,440.00 | 6,610.00 | 6,250.00 | 6,280.00 | 5,957.77 | 734,037 |
| 2021-12-07 | 6,390.00 | 6,470.00 | 6,310.00 | 6,320.00 | 5,995.71 | 245,298 |
| 2021-12-06 | 6,260.00 | 6,370.00 | 6,230.00 | 6,330.00 | 6,005.20 | 178,713 |
| 2021-12-03 | 6,330.00 | 6,410.00 | 6,230.00 | 6,350.00 | 6,024.17 | 235,617 |
| 2021-12-02 | 6,060.00 | 6,350.00 | 5,800.00 | 6,300.00 | 5,976.74 | 411,453 |
| 2021-12-01 | 5,920.00 | 6,180.00 | 5,850.00 | 6,150.00 | 5,834.44 | 478,690 |
| 2021-11-30 | 6,410.00 | 6,440.00 | 5,960.00 | 6,000.00 | 5,692.13 | 763,969 |
| 2021-11-29 | 6,250.00 | 6,420.00 | 5,890.00 | 6,300.00 | 5,976.74 | 586,864 |
| 2021-11-26 | 6,790.00 | 7,000.00 | 6,510.00 | 6,560.00 | 6,223.40 | 466,667 |
| 2021-11-25 | 7,030.00 | 7,030.00 | 6,780.00 | 6,790.00 | 6,441.60 | 320,015 |
| 2021-11-24 | 7,030.00 | 7,130.00 | 6,890.00 | 6,950.00 | 6,593.39 | 477,555 |
| 2021-11-23 | 7,320.00 | 7,320.00 | 6,950.00 | 7,030.00 | 6,669.28 | 679,659 |
| 2021-11-22 | 7,120.00 | 7,490.00 | 7,040.00 | 7,300.00 | 6,925.43 | 1,776,977 |
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.