New Pride Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 1,849.00 | 1,900.00 | 1,777.00 | 1,777.00 | 1,777.00 | 61,350 |
| 2024-01-23 | 1,890.00 | 1,890.00 | 1,816.00 | 1,849.00 | 1,849.00 | 53,152 |
| 2024-01-22 | 1,961.00 | 1,961.00 | 1,800.00 | 1,848.00 | 1,848.00 | 151,590 |
| 2024-01-19 | 1,991.00 | 2,060.00 | 1,949.00 | 1,980.00 | 1,980.00 | 83,535 |
| 2024-01-18 | 2,000.00 | 2,060.00 | 1,987.00 | 2,015.00 | 2,015.00 | 79,899 |
| 2024-01-17 | 1,971.00 | 2,065.00 | 1,915.00 | 2,020.00 | 2,020.00 | 143,103 |
| 2024-01-16 | 1,982.00 | 2,030.00 | 1,918.00 | 1,965.00 | 1,965.00 | 129,381 |
| 2024-01-15 | 2,070.00 | 2,140.00 | 1,988.00 | 1,988.00 | 1,988.00 | 114,539 |
| 2024-01-12 | 2,100.00 | 2,110.00 | 1,970.00 | 2,070.00 | 2,070.00 | 299,440 |
| 2024-01-11 | 2,035.00 | 2,225.00 | 2,010.00 | 2,130.00 | 2,130.00 | 563,612 |
| 2024-01-10 | 1,820.00 | 2,150.00 | 1,820.00 | 2,055.00 | 2,055.00 | 1,096,280 |
| 2024-01-09 | 1,792.00 | 1,829.00 | 1,792.00 | 1,825.00 | 1,825.00 | 103,738 |
| 2024-01-08 | 1,770.00 | 1,834.00 | 1,770.00 | 1,797.00 | 1,797.00 | 119,262 |
| 2024-01-05 | 1,749.00 | 1,821.00 | 1,749.00 | 1,769.00 | 1,769.00 | 86,072 |
| 2024-01-04 | 1,740.00 | 1,767.00 | 1,737.00 | 1,749.00 | 1,749.00 | 102,843 |
| 2024-01-03 | 1,726.00 | 1,767.00 | 1,706.00 | 1,748.00 | 1,748.00 | 81,242 |
| 2024-01-02 | 1,688.00 | 1,729.00 | 1,680.00 | 1,726.00 | 1,726.00 | 104,097 |
| 2023-12-28 | 1,616.00 | 1,723.00 | 1,611.00 | 1,694.00 | 1,694.00 | 161,497 |
| 2023-12-27 | 1,602.00 | 1,652.00 | 1,602.00 | 1,629.00 | 1,629.00 | 72,107 |
| 2023-12-26 | 1,649.00 | 1,655.00 | 1,617.00 | 1,620.00 | 1,620.00 | 53,900 |
| 2023-12-22 | 1,643.00 | 1,662.00 | 1,620.00 | 1,649.00 | 1,649.00 | 66,151 |
| 2023-12-21 | 1,654.00 | 1,669.00 | 1,638.00 | 1,643.00 | 1,643.00 | 49,612 |
| 2023-12-20 | 1,678.00 | 1,698.00 | 1,653.00 | 1,654.00 | 1,654.00 | 73,324 |
| 2023-12-19 | 1,670.00 | 1,708.00 | 1,638.00 | 1,654.00 | 1,654.00 | 100,138 |
| 2023-12-18 | 1,725.00 | 1,750.00 | 1,650.00 | 1,670.00 | 1,670.00 | 217,221 |
| 2023-12-15 | 1,706.00 | 1,735.00 | 1,705.00 | 1,725.00 | 1,725.00 | 39,233 |
| 2023-12-14 | 1,740.00 | 1,764.00 | 1,662.00 | 1,726.00 | 1,726.00 | 37,699 |
| 2023-12-13 | 1,784.00 | 1,784.00 | 1,732.00 | 1,740.00 | 1,740.00 | 61,643 |
| 2023-12-12 | 1,850.00 | 1,892.00 | 1,700.00 | 1,782.00 | 1,782.00 | 115,426 |
| 2023-12-11 | 1,890.00 | 1,923.00 | 1,836.00 | 1,850.00 | 1,850.00 | 101,354 |
| 2023-12-08 | 1,942.00 | 1,942.00 | 1,838.00 | 1,899.00 | 1,899.00 | 182,083 |
| 2023-12-07 | 1,790.00 | 1,933.00 | 1,772.00 | 1,904.00 | 1,904.00 | 265,282 |
| 2023-12-06 | 1,714.00 | 1,805.00 | 1,695.00 | 1,790.00 | 1,790.00 | 126,958 |
| 2023-12-05 | 1,691.00 | 1,763.00 | 1,691.00 | 1,719.00 | 1,719.00 | 120,049 |
| 2023-12-04 | 1,665.00 | 1,698.00 | 1,637.00 | 1,698.00 | 1,698.00 | 49,968 |
| 2023-12-01 | 1,658.00 | 1,690.00 | 1,652.00 | 1,665.00 | 1,665.00 | 45,382 |
| 2023-11-30 | 1,623.00 | 1,662.00 | 1,620.00 | 1,658.00 | 1,658.00 | 89,864 |
| 2023-11-29 | 1,614.00 | 1,675.00 | 1,614.00 | 1,623.00 | 1,623.00 | 116,309 |
| 2023-11-28 | 1,602.00 | 1,640.00 | 1,600.00 | 1,626.00 | 1,626.00 | 88,962 |
| 2023-11-27 | 1,702.00 | 1,705.00 | 1,599.00 | 1,602.00 | 1,602.00 | 274,856 |
| 2023-11-24 | 1,727.00 | 1,728.00 | 1,698.00 | 1,707.00 | 1,707.00 | 36,096 |
| 2023-11-23 | 1,735.00 | 1,745.00 | 1,727.00 | 1,727.00 | 1,727.00 | 86,064 |
| 2023-11-22 | 1,771.00 | 1,797.00 | 1,710.00 | 1,740.00 | 1,740.00 | 67,443 |
| 2023-11-21 | 1,685.00 | 1,794.00 | 1,657.00 | 1,771.00 | 1,771.00 | 170,574 |
| 2023-11-20 | 1,650.00 | 1,765.00 | 1,650.00 | 1,684.00 | 1,684.00 | 146,888 |
| 2023-11-17 | 1,646.00 | 1,660.00 | 1,643.00 | 1,650.00 | 1,650.00 | 26,674 |
| 2023-11-16 | 1,622.00 | 1,679.00 | 1,620.00 | 1,646.00 | 1,646.00 | 91,740 |
| 2023-11-15 | 1,615.00 | 1,660.00 | 1,615.00 | 1,637.00 | 1,637.00 | 148,357 |
| 2023-11-14 | 1,609.00 | 1,644.00 | 1,609.00 | 1,628.00 | 1,628.00 | 51,156 |
| 2023-11-13 | 1,621.00 | 1,649.00 | 1,601.00 | 1,609.00 | 1,609.00 | 40,225 |
| 2023-11-10 | 1,600.00 | 1,674.00 | 1,600.00 | 1,621.00 | 1,621.00 | 19,989 |
| 2023-11-09 | 1,643.00 | 1,656.00 | 1,618.00 | 1,630.00 | 1,630.00 | 47,900 |
| 2023-11-08 | 1,650.00 | 1,697.00 | 1,632.00 | 1,643.00 | 1,643.00 | 21,982 |
| 2023-11-07 | 1,650.00 | 1,699.00 | 1,625.00 | 1,649.00 | 1,649.00 | 48,241 |
| 2023-11-06 | 1,629.00 | 1,700.00 | 1,621.00 | 1,650.00 | 1,650.00 | 135,944 |
| 2023-11-03 | 1,649.00 | 1,680.00 | 1,634.00 | 1,670.00 | 1,670.00 | 28,536 |
| 2023-11-02 | 1,606.00 | 1,680.00 | 1,606.00 | 1,649.00 | 1,649.00 | 79,404 |
| 2023-11-01 | 1,626.00 | 1,675.00 | 1,599.00 | 1,634.00 | 1,634.00 | 140,001 |
| 2023-10-31 | 1,659.00 | 1,724.00 | 1,623.00 | 1,626.00 | 1,626.00 | 53,142 |
| 2023-10-30 | 1,650.00 | 1,729.00 | 1,650.00 | 1,659.00 | 1,659.00 | 122,024 |
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.