New Pride Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,562.00 | 1,620.00 | 1,562.00 | 1,578.00 | 1,578.00 | 93,246 |
| 2024-04-22 | 1,596.00 | 1,604.00 | 1,545.00 | 1,577.00 | 1,577.00 | 115,184 |
| 2024-04-19 | 1,617.00 | 1,632.00 | 1,581.00 | 1,600.00 | 1,600.00 | 107,056 |
| 2024-04-18 | 1,636.00 | 1,638.00 | 1,590.00 | 1,603.00 | 1,603.00 | 93,288 |
| 2024-04-17 | 1,655.00 | 1,680.00 | 1,632.00 | 1,636.00 | 1,636.00 | 61,334 |
| 2024-04-16 | 1,677.00 | 1,686.00 | 1,648.00 | 1,664.00 | 1,664.00 | 21,197 |
| 2024-04-15 | 1,659.00 | 1,698.00 | 1,636.00 | 1,677.00 | 1,677.00 | 65,801 |
| 2024-04-12 | 1,700.00 | 1,719.00 | 1,655.00 | 1,659.00 | 1,659.00 | 124,863 |
| 2024-04-11 | 1,775.00 | 1,792.00 | 1,726.00 | 1,726.00 | 1,726.00 | 109,511 |
| 2024-04-09 | 1,825.00 | 1,895.00 | 1,762.00 | 1,775.00 | 1,775.00 | 163,970 |
| 2024-04-08 | 1,681.00 | 1,927.00 | 1,681.00 | 1,811.00 | 1,811.00 | 1,007,528 |
| 2024-04-05 | 1,682.00 | 1,690.00 | 1,670.00 | 1,677.00 | 1,677.00 | 40,617 |
| 2024-04-04 | 1,632.00 | 1,683.00 | 1,632.00 | 1,682.00 | 1,682.00 | 78,886 |
| 2024-04-03 | 1,615.00 | 1,649.00 | 1,610.00 | 1,632.00 | 1,632.00 | 54,020 |
| 2024-04-02 | 1,630.00 | 1,645.00 | 1,606.00 | 1,630.00 | 1,630.00 | 137,692 |
| 2024-04-01 | 1,630.00 | 1,639.00 | 1,575.00 | 1,630.00 | 1,630.00 | 86,131 |
| 2024-03-29 | 1,670.00 | 1,670.00 | 1,618.00 | 1,619.00 | 1,619.00 | 116,849 |
| 2024-03-28 | 1,666.00 | 1,677.00 | 1,640.00 | 1,651.00 | 1,651.00 | 96,140 |
| 2024-03-27 | 1,719.00 | 1,727.00 | 1,655.00 | 1,677.00 | 1,677.00 | 131,183 |
| 2024-03-26 | 1,691.00 | 1,748.00 | 1,691.00 | 1,719.00 | 1,719.00 | 239,780 |
| 2024-03-25 | 1,623.00 | 1,717.00 | 1,608.00 | 1,691.00 | 1,691.00 | 332,248 |
| 2024-03-22 | 1,590.00 | 1,620.00 | 1,571.00 | 1,608.00 | 1,608.00 | 80,657 |
| 2024-03-21 | 1,605.00 | 1,605.00 | 1,578.00 | 1,590.00 | 1,590.00 | 50,369 |
| 2024-03-20 | 1,572.00 | 1,624.00 | 1,570.00 | 1,583.00 | 1,583.00 | 87,740 |
| 2024-03-19 | 1,613.00 | 1,613.00 | 1,565.00 | 1,572.00 | 1,572.00 | 102,810 |
| 2024-03-18 | 1,587.00 | 1,634.00 | 1,587.00 | 1,599.00 | 1,599.00 | 99,050 |
| 2024-03-15 | 1,621.00 | 1,649.00 | 1,597.00 | 1,605.00 | 1,605.00 | 75,552 |
| 2024-03-14 | 1,612.00 | 1,660.00 | 1,612.00 | 1,621.00 | 1,621.00 | 48,648 |
| 2024-03-13 | 1,581.00 | 1,669.00 | 1,581.00 | 1,629.00 | 1,629.00 | 110,286 |
| 2024-03-12 | 1,605.00 | 1,630.00 | 1,590.00 | 1,599.00 | 1,599.00 | 99,296 |
| 2024-03-11 | 1,601.00 | 1,647.00 | 1,550.00 | 1,605.00 | 1,605.00 | 62,716 |
| 2024-03-08 | 1,615.00 | 1,644.00 | 1,586.00 | 1,601.00 | 1,601.00 | 170,314 |
| 2024-03-07 | 1,695.00 | 1,703.00 | 1,623.00 | 1,651.00 | 1,651.00 | 58,113 |
| 2024-03-06 | 1,716.00 | 1,750.00 | 1,672.00 | 1,695.00 | 1,695.00 | 88,095 |
| 2024-03-05 | 1,711.00 | 1,740.00 | 1,681.00 | 1,727.00 | 1,727.00 | 139,039 |
| 2024-03-04 | 1,628.00 | 1,770.00 | 1,621.00 | 1,734.00 | 1,734.00 | 264,269 |
| 2024-02-29 | 1,636.00 | 1,650.00 | 1,620.00 | 1,628.00 | 1,628.00 | 41,039 |
| 2024-02-28 | 1,603.00 | 1,650.00 | 1,603.00 | 1,623.00 | 1,623.00 | 67,985 |
| 2024-02-27 | 1,635.00 | 1,650.00 | 1,600.00 | 1,633.00 | 1,633.00 | 61,088 |
| 2024-02-26 | 1,630.00 | 1,660.00 | 1,535.00 | 1,635.00 | 1,635.00 | 104,512 |
| 2024-02-23 | 1,652.00 | 1,673.00 | 1,583.00 | 1,632.00 | 1,632.00 | 127,080 |
| 2024-02-22 | 1,675.00 | 1,702.00 | 1,647.00 | 1,649.00 | 1,649.00 | 176,816 |
| 2024-02-21 | 1,710.00 | 1,746.00 | 1,680.00 | 1,691.00 | 1,691.00 | 131,788 |
| 2024-02-20 | 1,711.00 | 1,762.00 | 1,711.00 | 1,729.00 | 1,729.00 | 102,117 |
| 2024-02-19 | 1,747.00 | 1,763.00 | 1,717.00 | 1,733.00 | 1,733.00 | 85,118 |
| 2024-02-16 | 1,719.00 | 1,750.00 | 1,718.00 | 1,747.00 | 1,747.00 | 111,985 |
| 2024-02-15 | 1,752.00 | 1,763.00 | 1,724.00 | 1,735.00 | 1,735.00 | 79,813 |
| 2024-02-14 | 1,690.00 | 1,779.00 | 1,690.00 | 1,752.00 | 1,752.00 | 218,765 |
| 2024-02-13 | 1,810.00 | 1,820.00 | 1,755.00 | 1,785.00 | 1,785.00 | 89,177 |
| 2024-02-08 | 1,772.00 | 1,841.00 | 1,767.00 | 1,810.00 | 1,810.00 | 141,394 |
| 2024-02-07 | 1,806.00 | 1,830.00 | 1,765.00 | 1,772.00 | 1,772.00 | 57,336 |
| 2024-02-06 | 1,786.00 | 1,846.00 | 1,749.00 | 1,811.00 | 1,811.00 | 104,364 |
| 2024-02-05 | 1,800.00 | 1,800.00 | 1,755.00 | 1,788.00 | 1,788.00 | 56,471 |
| 2024-02-02 | 1,725.00 | 1,800.00 | 1,715.00 | 1,800.00 | 1,800.00 | 186,981 |
| 2024-02-01 | 1,805.00 | 1,809.00 | 1,715.00 | 1,731.00 | 1,731.00 | 81,675 |
| 2024-01-31 | 1,705.00 | 1,820.00 | 1,705.00 | 1,790.00 | 1,790.00 | 71,301 |
| 2024-01-30 | 1,715.00 | 1,741.00 | 1,701.00 | 1,718.00 | 1,718.00 | 35,760 |
| 2024-01-29 | 1,756.00 | 1,800.00 | 1,710.00 | 1,723.00 | 1,723.00 | 45,694 |
| 2024-01-26 | 1,760.00 | 1,783.00 | 1,662.00 | 1,726.00 | 1,726.00 | 155,241 |
| 2024-01-25 | 1,750.00 | 1,760.00 | 1,702.00 | 1,760.00 | 1,760.00 | 124,954 |
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.