New Pride Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1,890.00 | 2,020.00 | 1,741.00 | 1,747.00 | 1,747.00 | 2,778,261 |
| 2024-07-19 | 1,497.00 | 1,760.00 | 1,488.00 | 1,719.00 | 1,719.00 | 5,773,582 |
| 2024-07-18 | 1,620.00 | 1,633.00 | 1,500.00 | 1,514.00 | 1,514.00 | 636,079 |
| 2024-07-17 | 1,745.00 | 1,759.00 | 1,653.00 | 1,657.00 | 1,657.00 | 859,066 |
| 2024-07-16 | 1,562.00 | 1,840.00 | 1,552.00 | 1,751.00 | 1,751.00 | 5,892,484 |
| 2024-07-15 | 1,635.00 | 1,648.00 | 1,549.00 | 1,563.00 | 1,563.00 | 901,547 |
| 2024-07-12 | 1,555.00 | 1,797.00 | 1,555.00 | 1,650.00 | 1,650.00 | 7,009,161 |
| 2024-07-11 | 1,439.00 | 1,754.00 | 1,418.00 | 1,570.00 | 1,570.00 | 13,443,807 |
| 2024-07-10 | 1,240.00 | 1,575.00 | 1,195.00 | 1,408.00 | 1,408.00 | 10,571,961 |
| 2024-07-09 | 1,303.00 | 1,356.00 | 1,217.00 | 1,246.00 | 1,246.00 | 967,628 |
| 2024-07-08 | 1,405.00 | 1,485.00 | 1,310.00 | 1,317.00 | 1,317.00 | 1,415,778 |
| 2024-07-05 | 1,455.00 | 1,630.00 | 1,360.00 | 1,400.00 | 1,400.00 | 6,509,699 |
| 2024-07-04 | 1,532.00 | 1,769.00 | 1,300.00 | 1,510.00 | 1,510.00 | 29,143,961 |
| 2024-07-03 | 1,419.00 | 1,419.00 | 1,324.00 | 1,419.00 | 1,419.00 | 911,020 |
| 2024-07-02 | 868.00 | 1,092.00 | 842.00 | 1,092.00 | 1,092.00 | 1,946,619 |
| 2024-07-01 | 836.00 | 869.00 | 836.00 | 840.00 | 840.00 | 79,192 |
| 2024-06-28 | 837.00 | 849.00 | 826.00 | 836.00 | 836.00 | 47,014 |
| 2024-06-27 | 884.00 | 884.00 | 830.00 | 830.00 | 830.00 | 189,241 |
| 2024-06-26 | 891.00 | 910.00 | 886.00 | 888.00 | 888.00 | 39,849 |
| 2024-06-25 | 984.00 | 984.00 | 881.00 | 891.00 | 891.00 | 384,083 |
| 2024-06-24 | 998.00 | 1,005.00 | 962.00 | 965.00 | 965.00 | 117,031 |
| 2024-06-21 | 1,004.00 | 1,010.00 | 997.00 | 997.00 | 997.00 | 18,425 |
| 2024-06-20 | 999.00 | 1,020.00 | 998.00 | 1,003.00 | 1,003.00 | 49,283 |
| 2024-06-19 | 1,010.00 | 1,017.00 | 996.00 | 999.00 | 999.00 | 50,733 |
| 2024-06-18 | 1,019.00 | 1,025.00 | 988.00 | 1,010.00 | 1,010.00 | 100,970 |
| 2024-06-17 | 1,003.00 | 1,030.00 | 1,003.00 | 1,026.00 | 1,026.00 | 68,432 |
| 2024-06-14 | 1,024.00 | 1,034.00 | 998.00 | 1,003.00 | 1,003.00 | 109,643 |
| 2024-06-13 | 1,064.00 | 1,065.00 | 995.00 | 1,024.00 | 1,024.00 | 366,933 |
| 2024-06-12 | 1,100.00 | 1,118.00 | 1,030.00 | 1,035.00 | 1,035.00 | 262,042 |
| 2024-06-11 | 1,198.00 | 1,198.00 | 1,105.00 | 1,115.00 | 1,115.00 | 187,844 |
| 2024-06-10 | 1,125.00 | 1,198.00 | 1,100.00 | 1,178.00 | 1,178.00 | 93,018 |
| 2024-06-07 | 1,162.00 | 1,165.00 | 1,149.00 | 1,150.00 | 1,150.00 | 89,807 |
| 2024-06-05 | 1,237.00 | 1,255.00 | 1,160.00 | 1,162.00 | 1,162.00 | 183,509 |
| 2024-06-04 | 1,289.00 | 1,290.00 | 1,235.00 | 1,237.00 | 1,237.00 | 40,754 |
| 2024-06-03 | 1,275.00 | 1,315.00 | 1,250.00 | 1,270.00 | 1,270.00 | 60,557 |
| 2024-05-31 | 1,240.00 | 1,300.00 | 1,217.00 | 1,275.00 | 1,275.00 | 204,526 |
| 2024-05-30 | 1,310.00 | 1,310.00 | 1,201.00 | 1,229.00 | 1,229.00 | 327,457 |
| 2024-05-29 | 1,420.00 | 1,445.00 | 1,305.00 | 1,310.00 | 1,310.00 | 238,612 |
| 2024-05-28 | 1,350.00 | 1,495.00 | 1,350.00 | 1,420.00 | 1,420.00 | 346,988 |
| 2024-05-27 | 1,500.00 | 1,519.00 | 1,478.00 | 1,519.00 | 1,519.00 | 73,527 |
| 2024-05-24 | 1,511.00 | 1,545.00 | 1,491.00 | 1,497.00 | 1,497.00 | 86,757 |
| 2024-05-23 | 1,530.00 | 1,559.00 | 1,506.00 | 1,511.00 | 1,511.00 | 67,164 |
| 2024-05-22 | 1,543.00 | 1,550.00 | 1,531.00 | 1,540.00 | 1,540.00 | 96,849 |
| 2024-05-21 | 1,576.00 | 1,576.00 | 1,543.00 | 1,543.00 | 1,543.00 | 55,819 |
| 2024-05-20 | 1,590.00 | 1,590.00 | 1,547.00 | 1,555.00 | 1,555.00 | 65,229 |
| 2024-05-17 | 1,553.00 | 1,588.00 | 1,551.00 | 1,557.00 | 1,557.00 | 138,061 |
| 2024-05-16 | 1,563.00 | 1,590.00 | 1,559.00 | 1,559.00 | 1,559.00 | 63,959 |
| 2024-05-14 | 1,567.00 | 1,579.00 | 1,564.00 | 1,568.00 | 1,568.00 | 64,898 |
| 2024-05-13 | 1,571.00 | 1,585.00 | 1,563.00 | 1,567.00 | 1,567.00 | 54,351 |
| 2024-05-10 | 1,594.00 | 1,594.00 | 1,565.00 | 1,571.00 | 1,571.00 | 59,183 |
| 2024-05-09 | 1,575.00 | 1,595.00 | 1,574.00 | 1,574.00 | 1,574.00 | 64,026 |
| 2024-05-08 | 1,597.00 | 1,597.00 | 1,571.00 | 1,575.00 | 1,575.00 | 53,044 |
| 2024-05-07 | 1,590.00 | 1,599.00 | 1,575.00 | 1,577.00 | 1,577.00 | 80,667 |
| 2024-05-03 | 1,622.00 | 1,622.00 | 1,550.00 | 1,599.00 | 1,599.00 | 47,390 |
| 2024-05-02 | 1,735.00 | 1,735.00 | 1,595.00 | 1,613.00 | 1,613.00 | 330,709 |
| 2024-04-30 | 1,589.00 | 1,599.00 | 1,572.00 | 1,587.00 | 1,587.00 | 44,454 |
| 2024-04-29 | 1,557.00 | 1,598.00 | 1,547.00 | 1,580.00 | 1,580.00 | 72,601 |
| 2024-04-26 | 1,554.00 | 1,557.00 | 1,543.00 | 1,546.00 | 1,546.00 | 51,997 |
| 2024-04-25 | 1,548.00 | 1,585.00 | 1,548.00 | 1,554.00 | 1,554.00 | 102,811 |
| 2024-04-24 | 1,563.00 | 1,581.00 | 1,549.00 | 1,565.00 | 1,565.00 | 88,295 |
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.