New Power Plasma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4,735.00 | 4,860.00 | 4,725.00 | 4,820.00 | 4,773.29 | 135,914 |
| 2025-01-21 | 4,760.00 | 4,760.00 | 4,650.00 | 4,735.00 | 4,689.12 | 106,593 |
| 2025-01-20 | 4,715.00 | 4,800.00 | 4,695.00 | 4,700.00 | 4,654.46 | 82,054 |
| 2025-01-17 | 4,665.00 | 4,755.00 | 4,625.00 | 4,725.00 | 4,679.22 | 93,182 |
| 2025-01-16 | 4,630.00 | 4,670.00 | 4,580.00 | 4,660.00 | 4,614.85 | 27,213 |
| 2025-01-15 | 4,660.00 | 4,720.00 | 4,590.00 | 4,630.00 | 4,585.14 | 47,911 |
| 2025-01-14 | 4,635.00 | 4,670.00 | 4,600.00 | 4,655.00 | 4,609.89 | 34,166 |
| 2025-01-13 | 4,620.00 | 4,660.00 | 4,570.00 | 4,595.00 | 4,550.47 | 59,295 |
| 2025-01-10 | 4,665.00 | 4,710.00 | 4,620.00 | 4,625.00 | 4,580.18 | 52,042 |
| 2025-01-09 | 4,600.00 | 4,705.00 | 4,595.00 | 4,670.00 | 4,624.75 | 68,531 |
| 2025-01-08 | 4,560.00 | 4,675.00 | 4,515.00 | 4,650.00 | 4,604.94 | 65,248 |
| 2025-01-07 | 4,610.00 | 4,630.00 | 4,555.00 | 4,585.00 | 4,540.57 | 49,001 |
| 2025-01-06 | 4,600.00 | 4,625.00 | 4,470.00 | 4,615.00 | 4,570.28 | 79,366 |
| 2025-01-03 | 4,475.00 | 4,590.00 | 4,430.00 | 4,560.00 | 4,515.81 | 107,865 |
| 2025-01-02 | 4,400.00 | 4,485.00 | 4,365.00 | 4,475.00 | 4,431.64 | 39,401 |
| 2024-12-30 | 4,415.00 | 4,425.00 | 4,350.00 | 4,420.00 | 4,377.17 | 57,165 |
| 2024-12-27 | 4,510.00 | 4,510.00 | 4,330.00 | 4,425.00 | 4,382.12 | 99,319 |
| 2024-12-26 | 4,625.00 | 4,625.00 | 4,465.00 | 4,525.00 | 4,431.64 | 105,662 |
| 2024-12-24 | 4,555.00 | 4,740.00 | 4,520.00 | 4,615.00 | 4,519.78 | 149,796 |
| 2024-12-23 | 4,410.00 | 4,615.00 | 4,405.00 | 4,565.00 | 4,470.81 | 126,069 |
| 2024-12-20 | 4,485.00 | 4,495.00 | 4,325.00 | 4,370.00 | 4,279.84 | 71,527 |
| 2024-12-19 | 4,480.00 | 4,495.00 | 4,370.00 | 4,485.00 | 4,392.46 | 80,424 |
| 2024-12-18 | 4,525.00 | 4,530.00 | 4,420.00 | 4,460.00 | 4,367.98 | 39,507 |
| 2024-12-17 | 4,585.00 | 4,585.00 | 4,465.00 | 4,530.00 | 4,436.53 | 47,687 |
| 2024-12-16 | 4,500.00 | 4,585.00 | 4,470.00 | 4,530.00 | 4,436.53 | 69,844 |
| 2024-12-13 | 4,445.00 | 4,490.00 | 4,360.00 | 4,465.00 | 4,372.88 | 52,822 |
| 2024-12-12 | 4,415.00 | 4,495.00 | 4,330.00 | 4,450.00 | 4,358.19 | 53,113 |
| 2024-12-11 | 4,240.00 | 4,530.00 | 4,235.00 | 4,410.00 | 4,319.01 | 85,996 |
| 2024-12-10 | 3,990.00 | 4,345.00 | 3,990.00 | 4,235.00 | 4,147.62 | 84,991 |
| 2024-12-09 | 4,190.00 | 4,235.00 | 4,000.00 | 4,000.00 | 3,917.47 | 242,891 |
| 2024-12-06 | 4,445.00 | 4,465.00 | 4,130.00 | 4,280.00 | 4,191.69 | 192,836 |
| 2024-12-05 | 4,575.00 | 4,595.00 | 4,425.00 | 4,465.00 | 4,372.88 | 146,636 |
| 2024-12-04 | 4,555.00 | 4,610.00 | 4,445.00 | 4,530.00 | 4,436.53 | 115,091 |
| 2024-12-03 | 4,595.00 | 4,665.00 | 4,545.00 | 4,600.00 | 4,505.09 | 132,345 |
| 2024-12-02 | 4,700.00 | 4,700.00 | 4,580.00 | 4,645.00 | 4,549.16 | 75,231 |
| 2024-11-29 | 4,700.00 | 4,755.00 | 4,570.00 | 4,690.00 | 4,593.23 | 120,570 |
| 2024-11-28 | 4,885.00 | 4,885.00 | 4,710.00 | 4,715.00 | 4,617.72 | 111,542 |
| 2024-11-27 | 4,960.00 | 5,010.00 | 4,815.00 | 4,835.00 | 4,735.24 | 211,570 |
| 2024-11-26 | 4,950.00 | 5,100.00 | 4,900.00 | 5,010.00 | 4,906.63 | 309,566 |
| 2024-11-25 | 4,925.00 | 5,010.00 | 4,910.00 | 4,940.00 | 4,838.08 | 53,266 |
| 2024-11-22 | 4,930.00 | 4,995.00 | 4,915.00 | 4,925.00 | 4,823.38 | 87,199 |
| 2024-11-21 | 5,020.00 | 5,040.00 | 4,865.00 | 4,935.00 | 4,833.18 | 143,607 |
| 2024-11-20 | 4,500.00 | 5,130.00 | 4,445.00 | 5,120.00 | 5,014.36 | 679,973 |
| 2024-11-19 | 4,500.00 | 4,550.00 | 4,385.00 | 4,495.00 | 4,402.26 | 170,484 |
| 2024-11-18 | 4,435.00 | 4,585.00 | 4,430.00 | 4,490.00 | 4,397.36 | 183,673 |
| 2024-11-15 | 4,500.00 | 4,575.00 | 4,410.00 | 4,460.00 | 4,367.98 | 178,899 |
| 2024-11-14 | 4,570.00 | 4,705.00 | 4,530.00 | 4,580.00 | 4,485.50 | 155,775 |
| 2024-11-13 | 4,795.00 | 4,840.00 | 4,535.00 | 4,565.00 | 4,470.81 | 217,998 |
| 2024-11-12 | 5,080.00 | 5,080.00 | 4,790.00 | 4,795.00 | 4,696.07 | 198,880 |
| 2024-11-11 | 5,120.00 | 5,120.00 | 4,985.00 | 5,030.00 | 4,926.22 | 74,043 |
| 2024-11-08 | 5,180.00 | 5,250.00 | 5,100.00 | 5,120.00 | 5,014.36 | 87,506 |
| 2024-11-07 | 4,810.00 | 5,320.00 | 4,810.00 | 5,190.00 | 5,082.92 | 404,246 |
| 2024-11-06 | 4,885.00 | 4,905.00 | 4,780.00 | 4,825.00 | 4,725.45 | 74,791 |
| 2024-11-05 | 4,815.00 | 4,885.00 | 4,815.00 | 4,885.00 | 4,784.21 | 21,100 |
| 2024-11-04 | 4,775.00 | 4,880.00 | 4,775.00 | 4,860.00 | 4,759.73 | 40,993 |
| 2024-11-01 | 4,855.00 | 4,890.00 | 4,785.00 | 4,795.00 | 4,696.07 | 35,848 |
| 2024-10-31 | 4,875.00 | 4,900.00 | 4,760.00 | 4,860.00 | 4,759.73 | 77,600 |
| 2024-10-30 | 4,850.00 | 4,885.00 | 4,820.00 | 4,830.00 | 4,730.34 | 35,844 |
| 2024-10-29 | 4,835.00 | 4,865.00 | 4,765.00 | 4,855.00 | 4,754.83 | 59,051 |
| 2024-10-28 | 4,750.00 | 4,890.00 | 4,750.00 | 4,840.00 | 4,740.14 | 36,936 |
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.