New Power Plasma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,790.00 | 4,815.00 | 4,735.00 | 4,785.00 | 4,686.27 | 40,611 |
| 2024-10-24 | 4,750.00 | 4,840.00 | 4,730.00 | 4,765.00 | 4,666.69 | 61,073 |
| 2024-10-23 | 4,790.00 | 4,855.00 | 4,685.00 | 4,840.00 | 4,740.14 | 219,411 |
| 2024-10-22 | 4,875.00 | 4,930.00 | 4,685.00 | 4,790.00 | 4,691.17 | 125,626 |
| 2024-10-21 | 4,900.00 | 4,990.00 | 4,875.00 | 4,915.00 | 4,813.59 | 76,161 |
| 2024-10-18 | 4,945.00 | 4,970.00 | 4,895.00 | 4,905.00 | 4,803.80 | 74,481 |
| 2024-10-17 | 4,980.00 | 5,010.00 | 4,940.00 | 4,955.00 | 4,852.77 | 28,355 |
| 2024-10-16 | 4,920.00 | 5,020.00 | 4,910.00 | 4,965.00 | 4,862.56 | 43,685 |
| 2024-10-15 | 4,960.00 | 5,020.00 | 4,930.00 | 4,945.00 | 4,842.97 | 69,294 |
| 2024-10-14 | 5,030.00 | 5,060.00 | 4,950.00 | 4,960.00 | 4,857.66 | 61,865 |
| 2024-10-11 | 5,020.00 | 5,060.00 | 4,950.00 | 4,985.00 | 4,882.15 | 57,315 |
| 2024-10-10 | 5,130.00 | 5,130.00 | 4,980.00 | 4,980.00 | 4,877.25 | 81,646 |
| 2024-10-08 | 5,120.00 | 5,210.00 | 5,050.00 | 5,130.00 | 5,024.15 | 60,184 |
| 2024-10-07 | 5,160.00 | 5,200.00 | 5,050.00 | 5,160.00 | 5,053.54 | 50,786 |
| 2024-10-04 | 5,210.00 | 5,210.00 | 5,080.00 | 5,080.00 | 4,975.19 | 26,600 |
| 2024-10-02 | 5,150.00 | 5,230.00 | 5,050.00 | 5,150.00 | 5,043.74 | 50,641 |
| 2024-09-30 | 5,270.00 | 5,350.00 | 5,220.00 | 5,220.00 | 5,112.30 | 96,287 |
| 2024-09-27 | 5,390.00 | 5,450.00 | 5,310.00 | 5,390.00 | 5,278.79 | 44,052 |
| 2024-09-26 | 5,310.00 | 5,430.00 | 5,300.00 | 5,390.00 | 5,278.79 | 59,305 |
| 2024-09-25 | 5,240.00 | 5,410.00 | 5,200.00 | 5,300.00 | 5,190.65 | 146,502 |
| 2024-09-24 | 5,150.00 | 5,240.00 | 5,120.00 | 5,200.00 | 5,092.71 | 77,166 |
| 2024-09-23 | 5,140.00 | 5,180.00 | 5,090.00 | 5,180.00 | 5,073.12 | 64,912 |
| 2024-09-20 | 5,090.00 | 5,160.00 | 5,050.00 | 5,140.00 | 5,033.95 | 80,106 |
| 2024-09-19 | 5,170.00 | 5,240.00 | 5,020.00 | 5,060.00 | 4,955.60 | 87,515 |
| 2024-09-13 | 5,150.00 | 5,230.00 | 5,100.00 | 5,190.00 | 5,082.92 | 42,035 |
| 2024-09-12 | 5,070.00 | 5,210.00 | 5,070.00 | 5,190.00 | 5,082.92 | 47,936 |
| 2024-09-11 | 5,010.00 | 5,090.00 | 4,980.00 | 5,040.00 | 4,936.01 | 48,501 |
| 2024-09-10 | 5,140.00 | 5,250.00 | 4,995.00 | 5,040.00 | 4,936.01 | 105,398 |
| 2024-09-09 | 4,975.00 | 5,160.00 | 4,900.00 | 5,130.00 | 5,024.15 | 71,088 |
| 2024-09-06 | 5,160.00 | 5,210.00 | 5,000.00 | 5,010.00 | 4,906.63 | 84,917 |
| 2024-09-05 | 5,230.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,092.71 | 96,662 |
| 2024-09-04 | 5,300.00 | 5,340.00 | 5,100.00 | 5,230.00 | 5,122.09 | 221,729 |
| 2024-09-03 | 5,490.00 | 5,560.00 | 5,370.00 | 5,430.00 | 5,317.97 | 96,626 |
| 2024-09-02 | 5,430.00 | 5,490.00 | 5,360.00 | 5,450.00 | 5,337.55 | 72,930 |
| 2024-08-30 | 5,410.00 | 5,510.00 | 5,410.00 | 5,430.00 | 5,317.97 | 48,416 |
| 2024-08-29 | 5,380.00 | 5,480.00 | 5,270.00 | 5,410.00 | 5,298.38 | 63,114 |
| 2024-08-28 | 5,360.00 | 5,450.00 | 5,270.00 | 5,440.00 | 5,327.76 | 119,359 |
| 2024-08-27 | 5,420.00 | 5,500.00 | 5,320.00 | 5,400.00 | 5,288.58 | 59,337 |
| 2024-08-26 | 5,700.00 | 5,700.00 | 5,340.00 | 5,500.00 | 5,386.52 | 148,279 |
| 2024-08-23 | 5,590.00 | 5,670.00 | 5,480.00 | 5,640.00 | 5,523.63 | 126,527 |
| 2024-08-22 | 5,750.00 | 5,750.00 | 5,500.00 | 5,650.00 | 5,533.43 | 99,165 |
| 2024-08-21 | 5,720.00 | 5,820.00 | 5,630.00 | 5,700.00 | 5,582.39 | 170,929 |
| 2024-08-20 | 5,570.00 | 5,760.00 | 5,570.00 | 5,750.00 | 5,631.36 | 279,410 |
| 2024-08-19 | 5,600.00 | 5,700.00 | 5,500.00 | 5,560.00 | 5,445.28 | 90,304 |
| 2024-08-16 | 5,640.00 | 5,680.00 | 5,460.00 | 5,540.00 | 5,425.70 | 243,255 |
| 2024-08-14 | 5,230.00 | 5,750.00 | 5,150.00 | 5,650.00 | 5,533.43 | 650,471 |
| 2024-08-13 | 5,190.00 | 5,190.00 | 5,030.00 | 5,150.00 | 5,043.74 | 74,666 |
| 2024-08-12 | 5,090.00 | 5,200.00 | 5,090.00 | 5,150.00 | 5,043.74 | 55,778 |
| 2024-08-09 | 5,080.00 | 5,300.00 | 5,010.00 | 5,090.00 | 4,984.98 | 82,985 |
| 2024-08-08 | 5,100.00 | 5,100.00 | 4,915.00 | 4,950.00 | 4,847.87 | 97,761 |
| 2024-08-07 | 5,010.00 | 5,190.00 | 4,965.00 | 5,130.00 | 5,024.15 | 196,643 |
| 2024-08-06 | 4,730.00 | 5,200.00 | 4,700.00 | 5,050.00 | 4,945.81 | 472,219 |
| 2024-08-05 | 5,100.00 | 5,140.00 | 4,475.00 | 4,595.00 | 4,500.19 | 306,087 |
| 2024-08-02 | 5,320.00 | 5,400.00 | 5,180.00 | 5,180.00 | 5,073.12 | 142,703 |
| 2024-08-01 | 5,430.00 | 5,570.00 | 5,420.00 | 5,450.00 | 5,337.55 | 110,946 |
| 2024-07-31 | 5,450.00 | 5,450.00 | 5,260.00 | 5,420.00 | 5,308.17 | 76,660 |
| 2024-07-30 | 5,460.00 | 5,490.00 | 5,380.00 | 5,450.00 | 5,337.55 | 63,619 |
| 2024-07-29 | 5,450.00 | 5,520.00 | 5,390.00 | 5,470.00 | 5,357.14 | 136,662 |
| 2024-07-26 | 5,370.00 | 5,500.00 | 5,360.00 | 5,500.00 | 5,386.52 | 64,126 |
| 2024-07-25 | 5,380.00 | 5,450.00 | 5,240.00 | 5,390.00 | 5,278.79 | 118,696 |
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.