NEUROPHET, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,610.00 | 8,020.00 | 7,570.00 | 7,570.00 | 7,570.00 | 68,067 |
| 2026-07-21 | 7,520.00 | 7,980.00 | 7,280.00 | 7,570.00 | 7,570.00 | 110,313 |
| 2026-07-20 | 7,740.00 | 7,970.00 | 7,500.00 | 7,600.00 | 7,600.00 | 59,943 |
| 2026-07-16 | 8,100.00 | 8,290.00 | 7,870.00 | 8,020.00 | 8,020.00 | 44,343 |
| 2026-07-15 | 8,030.00 | 8,550.00 | 8,030.00 | 8,240.00 | 8,240.00 | 73,150 |
| 2026-07-14 | 8,180.00 | 8,520.00 | 7,600.00 | 7,930.00 | 7,930.00 | 84,025 |
| 2026-07-13 | 9,160.00 | 9,570.00 | 8,370.00 | 8,380.00 | 8,380.00 | 78,792 |
| 2026-07-10 | 8,150.00 | 9,450.00 | 8,150.00 | 9,330.00 | 9,330.00 | 95,436 |
| 2026-07-09 | 8,230.00 | 8,990.00 | 8,230.00 | 8,600.00 | 8,600.00 | 71,028 |
| 2026-07-08 | 9,150.00 | 9,450.00 | 8,590.00 | 8,650.00 | 8,650.00 | 103,188 |
| 2026-07-07 | 9,020.00 | 10,120.00 | 9,020.00 | 9,500.00 | 9,500.00 | 67,154 |
| 2026-07-06 | 9,800.00 | 10,440.00 | 9,360.00 | 9,660.00 | 9,660.00 | 51,665 |
| 2026-07-03 | 9,750.00 | 9,910.00 | 9,270.00 | 9,900.00 | 9,900.00 | 91,304 |
| 2026-07-02 | 10,220.00 | 10,470.00 | 9,680.00 | 9,790.00 | 9,790.00 | 67,364 |
| 2026-07-01 | 10,880.00 | 11,260.00 | 10,400.00 | 10,490.00 | 10,490.00 | 98,940 |
| 2026-06-30 | 10,580.00 | 11,550.00 | 10,300.00 | 10,980.00 | 10,980.00 | 132,865 |
| 2026-06-29 | 9,220.00 | 10,860.00 | 9,220.00 | 10,850.00 | 10,850.00 | 148,289 |
| 2026-06-26 | 9,920.00 | 10,170.00 | 9,150.00 | 9,340.00 | 9,340.00 | 125,424 |
| 2026-06-25 | 10,560.00 | 10,790.00 | 10,000.00 | 10,040.00 | 10,040.00 | 124,176 |
| 2026-06-24 | 10,050.00 | 10,760.00 | 10,050.00 | 10,500.00 | 10,500.00 | 124,596 |
| 2026-06-23 | 10,600.00 | 11,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 140,283 |
| 2026-06-22 | 11,200.00 | 11,790.00 | 10,780.00 | 11,000.00 | 11,000.00 | 117,798 |
| 2026-06-19 | 12,450.00 | 12,450.00 | 11,340.00 | 11,490.00 | 11,490.00 | 165,274 |
| 2026-06-18 | 13,040.00 | 13,240.00 | 12,360.00 | 12,470.00 | 12,470.00 | 157,761 |
| 2026-06-17 | 12,210.00 | 13,600.00 | 11,910.00 | 13,250.00 | 13,250.00 | 235,110 |
| 2026-06-16 | 12,220.00 | 12,830.00 | 11,840.00 | 12,430.00 | 12,430.00 | 228,614 |
| 2026-06-15 | 12,670.00 | 12,980.00 | 11,820.00 | 12,110.00 | 12,110.00 | 192,738 |
| 2026-06-12 | 12,590.00 | 13,440.00 | 12,200.00 | 12,430.00 | 12,430.00 | 241,069 |
| 2026-06-11 | 11,500.00 | 12,590.00 | 11,370.00 | 12,480.00 | 12,480.00 | 82,143 |
| 2026-06-10 | 12,530.00 | 12,850.00 | 11,800.00 | 12,050.00 | 12,050.00 | 35 |
| 2026-06-09 | 11,370.00 | 12,730.00 | 11,370.00 | 12,530.00 | 12,530.00 | 179,546 |
| 2026-06-08 | 11,160.00 | 11,900.00 | 11,000.00 | 11,370.00 | 11,370.00 | 175,135 |
| 2026-06-05 | 13,130.00 | 13,410.00 | 12,680.00 | 12,770.00 | 12,770.00 | 112,699 |
| 2026-06-04 | 13,100.00 | 14,160.00 | 13,020.00 | 13,310.00 | 13,310.00 | 158,487 |
| 2026-06-02 | 13,600.00 | 13,980.00 | 13,000.00 | 13,240.00 | 13,240.00 | 158,412 |
| 2026-06-01 | 14,480.00 | 14,710.00 | 13,550.00 | 14,000.00 | 14,000.00 | 246,228 |
| 2026-05-29 | 15,400.00 | 15,880.00 | 14,110.00 | 14,480.00 | 14,480.00 | 238,256 |
| 2026-05-28 | 16,430.00 | 16,690.00 | 14,680.00 | 15,110.00 | 15,110.00 | 249,840 |
| 2026-05-27 | 17,490.00 | 17,560.00 | 16,340.00 | 16,380.00 | 16,380.00 | 228,512 |
| 2026-05-26 | 17,420.00 | 18,110.00 | 17,150.00 | 17,630.00 | 17,630.00 | 212,790 |
| 2026-05-22 | 16,570.00 | 17,500.00 | 16,550.00 | 17,060.00 | 17,060.00 | 219,519 |
| 2026-05-21 | 15,970.00 | 17,450.00 | 15,970.00 | 16,550.00 | 16,550.00 | 194,042 |
| 2026-05-20 | 17,000.00 | 17,130.00 | 15,500.00 | 15,820.00 | 15,820.00 | 265,830 |
| 2026-05-19 | 17,510.00 | 18,740.00 | 16,800.00 | 17,140.00 | 17,140.00 | 446,453 |
| 2026-05-18 | 16,900.00 | 20,900.00 | 15,190.00 | 17,510.00 | 17,510.00 | 3,019,672 |
| 2026-05-15 | 18,690.00 | 19,110.00 | 16,800.00 | 16,900.00 | 16,900.00 | 382,295 |
| 2026-05-14 | 17,160.00 | 21,500.00 | 17,020.00 | 18,690.00 | 18,690.00 | 2,421,048 |
| 2026-05-13 | 18,020.00 | 18,380.00 | 17,180.00 | 17,210.00 | 17,210.00 | 249,252 |
| 2026-05-12 | 18,400.00 | 19,090.00 | 17,840.00 | 18,100.00 | 18,100.00 | 211,327 |
| 2026-05-11 | 19,150.00 | 19,150.00 | 18,250.00 | 18,320.00 | 18,320.00 | 165,529 |
| 2026-05-08 | 19,010.00 | 19,460.00 | 18,840.00 | 19,150.00 | 19,150.00 | 122,689 |
| 2026-05-07 | 19,310.00 | 19,900.00 | 18,870.00 | 19,000.00 | 19,000.00 | 161,570 |
| 2026-05-06 | 19,700.00 | 19,900.00 | 19,140.00 | 19,340.00 | 19,340.00 | 244,595 |
| 2026-05-04 | 20,300.00 | 20,450.00 | 19,880.00 | 19,930.00 | 19,930.00 | 171,553 |
| 2026-04-30 | 21,000.00 | 21,150.00 | 20,050.00 | 20,100.00 | 20,100.00 | 160,621 |
| 2026-04-29 | 21,250.00 | 21,550.00 | 20,650.00 | 20,700.00 | 20,700.00 | 165,795 |
| 2026-04-28 | 21,950.00 | 21,950.00 | 21,000.00 | 21,000.00 | 21,000.00 | 240,720 |
| 2026-04-27 | 21,550.00 | 22,300.00 | 21,350.00 | 22,000.00 | 22,000.00 | 294,361 |
| 2026-04-24 | 20,900.00 | 21,500.00 | 20,650.00 | 21,250.00 | 21,250.00 | 176,920 |
| 2026-04-23 | 21,300.00 | 21,350.00 | 20,500.00 | 20,800.00 | 20,800.00 | 194,076 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.