NEUROPHET, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 21,300.00 | 21,350.00 | 20,500.00 | 20,800.00 | 20,800.00 | 194,076 |
| 2026-04-22 | 21,800.00 | 21,850.00 | 20,900.00 | 21,300.00 | 21,300.00 | 209,020 |
| 2026-04-21 | 22,250.00 | 22,950.00 | 21,600.00 | 21,800.00 | 21,800.00 | 483,172 |
| 2026-04-20 | 21,850.00 | 22,250.00 | 21,200.00 | 22,200.00 | 22,200.00 | 210,398 |
| 2026-04-17 | 22,150.00 | 22,300.00 | 21,550.00 | 22,050.00 | 22,050.00 | 148,552 |
| 2026-04-16 | 22,500.00 | 22,700.00 | 21,950.00 | 22,000.00 | 22,000.00 | 215,043 |
| 2026-04-15 | 22,750.00 | 22,900.00 | 22,250.00 | 22,300.00 | 22,300.00 | 342,557 |
| 2026-04-14 | 21,600.00 | 24,050.00 | 21,250.00 | 22,650.00 | 22,650.00 | 1,280,734 |
| 2026-04-13 | 21,650.00 | 22,800.00 | 21,250.00 | 21,250.00 | 21,250.00 | 900,942 |
| 2026-04-10 | 20,650.00 | 21,350.00 | 20,000.00 | 20,050.00 | 20,050.00 | 513,809 |
| 2026-04-09 | 21,500.00 | 24,950.00 | 20,300.00 | 20,800.00 | 20,800.00 | 3,701,192 |
| 2026-04-08 | 19,000.00 | 19,440.00 | 18,820.00 | 19,220.00 | 19,220.00 | 164,342 |
| 2026-04-07 | 18,490.00 | 18,980.00 | 17,900.00 | 18,180.00 | 18,180.00 | 115,008 |
| 2026-04-06 | 18,610.00 | 18,800.00 | 17,820.00 | 18,360.00 | 18,360.00 | 146,315 |
| 2026-04-03 | 18,790.00 | 19,060.00 | 18,390.00 | 18,610.00 | 18,610.00 | 130,334 |
| 2026-04-02 | 20,500.00 | 20,650.00 | 18,020.00 | 18,400.00 | 18,400.00 | 245,439 |
| 2026-04-01 | 19,420.00 | 20,450.00 | 19,370.00 | 20,300.00 | 20,300.00 | 204,060 |
| 2026-03-31 | 19,550.00 | 19,680.00 | 18,500.00 | 18,630.00 | 18,630.00 | 238,124 |
| 2026-03-30 | 20,300.00 | 20,950.00 | 19,760.00 | 19,780.00 | 19,780.00 | 224,108 |
| 2026-03-27 | 20,850.00 | 21,450.00 | 20,500.00 | 21,450.00 | 21,450.00 | 211,322 |
| 2026-03-26 | 21,900.00 | 22,850.00 | 21,400.00 | 21,450.00 | 21,450.00 | 350,242 |
| 2026-03-25 | 21,400.00 | 21,950.00 | 21,300.00 | 21,400.00 | 21,400.00 | 180,770 |
| 2026-03-24 | 21,900.00 | 22,150.00 | 20,750.00 | 21,300.00 | 21,300.00 | 213,510 |
| 2026-03-23 | 21,750.00 | 21,750.00 | 20,500.00 | 20,950.00 | 20,950.00 | 344,038 |
| 2026-03-20 | 23,200.00 | 23,300.00 | 22,450.00 | 22,600.00 | 22,600.00 | 235,940 |
| 2026-03-19 | 23,850.00 | 24,050.00 | 22,800.00 | 22,950.00 | 22,950.00 | 311,133 |
| 2026-03-18 | 24,600.00 | 25,000.00 | 24,150.00 | 24,400.00 | 24,400.00 | 473,959 |
| 2026-03-17 | 24,400.00 | 25,250.00 | 24,050.00 | 24,150.00 | 24,150.00 | 386,986 |
| 2026-03-16 | 24,750.00 | 25,900.00 | 23,350.00 | 24,050.00 | 24,050.00 | 437,753 |
| 2026-03-13 | 22,800.00 | 26,700.00 | 22,500.00 | 24,700.00 | 24,700.00 | 1,397,442 |
| 2026-03-12 | 22,900.00 | 24,000.00 | 22,350.00 | 23,550.00 | 23,550.00 | 243,675 |
| 2026-03-11 | 23,300.00 | 24,250.00 | 22,800.00 | 23,200.00 | 23,200.00 | 548,312 |
| 2026-03-10 | 23,350.00 | 23,850.00 | 22,150.00 | 23,000.00 | 23,000.00 | 645,967 |
| 2026-03-09 | 22,500.00 | 23,200.00 | 20,950.00 | 22,000.00 | 22,000.00 | 349,482 |
| 2026-03-06 | 23,000.00 | 24,650.00 | 22,750.00 | 23,900.00 | 23,900.00 | 541,788 |
| 2026-03-05 | 22,300.00 | 24,300.00 | 22,300.00 | 23,650.00 | 23,650.00 | 867,560 |
| 2026-03-04 | 23,500.00 | 24,900.00 | 20,250.00 | 20,450.00 | 20,450.00 | 983,744 |
| 2026-03-03 | 25,950.00 | 27,100.00 | 25,000.00 | 25,350.00 | 25,350.00 | 806,229 |
| 2026-02-27 | 27,400.00 | 28,050.00 | 26,950.00 | 27,000.00 | 27,000.00 | 514,453 |
| 2026-02-26 | 28,500.00 | 28,600.00 | 26,950.00 | 27,300.00 | 27,300.00 | 633,018 |
| 2026-02-25 | 29,750.00 | 30,850.00 | 28,300.00 | 28,300.00 | 28,300.00 | 748,377 |
| 2026-02-24 | 29,450.00 | 29,750.00 | 28,400.00 | 29,300.00 | 29,300.00 | 618,502 |
| 2026-02-23 | 28,000.00 | 29,850.00 | 27,800.00 | 29,250.00 | 29,250.00 | 941,066 |
| 2026-02-20 | 30,600.00 | 30,600.00 | 27,800.00 | 27,900.00 | 27,900.00 | 1,096,900 |
| 2026-02-19 | 27,650.00 | 32,000.00 | 27,650.00 | 30,600.00 | 30,600.00 | 2,305,706 |
| 2026-02-13 | 28,150.00 | 29,350.00 | 27,750.00 | 28,200.00 | 28,200.00 | 664,526 |
| 2026-02-12 | 29,600.00 | 30,950.00 | 28,550.00 | 29,000.00 | 29,000.00 | 1,163,596 |
| 2026-02-11 | 31,750.00 | 31,750.00 | 29,150.00 | 30,050.00 | 30,050.00 | 1,037,009 |
| 2026-02-10 | 29,350.00 | 33,550.00 | 29,000.00 | 30,700.00 | 30,700.00 | 3,938,568 |
| 2026-02-09 | 27,900.00 | 28,000.00 | 26,400.00 | 27,000.00 | 27,000.00 | 539,868 |
| 2026-02-06 | 27,650.00 | 28,400.00 | 26,350.00 | 27,000.00 | 27,000.00 | 828,424 |
| 2026-02-05 | 35,350.00 | 36,500.00 | 29,450.00 | 29,600.00 | 29,600.00 | 2,278,145 |
| 2026-02-04 | 35,850.00 | 36,400.00 | 32,950.00 | 34,100.00 | 34,100.00 | 1,441,089 |
| 2026-02-03 | 35,500.00 | 36,150.00 | 33,600.00 | 35,150.00 | 35,150.00 | 3,016,056 |
| 2026-02-02 | 32,500.00 | 36,700.00 | 29,300.00 | 36,700.00 | 36,700.00 | 10,513,044 |
| 2026-01-30 | 27,600.00 | 28,250.00 | 26,800.00 | 28,250.00 | 28,250.00 | 549,054 |
| 2026-01-29 | 21,800.00 | 22,800.00 | 21,500.00 | 21,750.00 | 21,750.00 | 393,885 |
| 2026-01-28 | 22,350.00 | 23,000.00 | 21,650.00 | 21,800.00 | 21,800.00 | 304,851 |
| 2026-01-27 | 22,450.00 | 23,300.00 | 22,100.00 | 22,450.00 | 22,450.00 | 312,384 |
| 2026-01-26 | 22,000.00 | 23,250.00 | 21,750.00 | 23,000.00 | 23,000.00 | 370,713 |
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.