New Pride Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 1,668.00 | 1,700.00 | 1,635.00 | 1,649.00 | 1,649.00 | 16,825 |
| 2023-10-26 | 1,605.00 | 1,755.00 | 1,605.00 | 1,667.00 | 1,667.00 | 110,876 |
| 2023-10-25 | 1,668.00 | 1,785.00 | 1,668.00 | 1,685.00 | 1,685.00 | 61,555 |
| 2023-10-24 | 1,675.00 | 1,720.00 | 1,660.00 | 1,684.00 | 1,684.00 | 20,116 |
| 2023-10-23 | 1,691.00 | 1,725.00 | 1,660.00 | 1,671.00 | 1,671.00 | 28,722 |
| 2023-10-20 | 1,657.00 | 1,780.00 | 1,649.00 | 1,690.00 | 1,690.00 | 111,144 |
| 2023-10-19 | 1,729.00 | 1,731.00 | 1,649.00 | 1,657.00 | 1,657.00 | 66,639 |
| 2023-10-18 | 1,720.00 | 1,753.00 | 1,718.00 | 1,722.00 | 1,722.00 | 62,861 |
| 2023-10-17 | 1,745.00 | 1,783.00 | 1,745.00 | 1,763.00 | 1,763.00 | 133,079 |
| 2023-10-16 | 1,801.00 | 1,812.00 | 1,726.00 | 1,778.00 | 1,778.00 | 93,909 |
| 2023-10-13 | 1,910.00 | 1,910.00 | 1,785.00 | 1,826.00 | 1,826.00 | 348,977 |
| 2023-10-12 | 1,726.00 | 2,235.00 | 1,726.00 | 1,930.00 | 1,930.00 | 4,426,030 |
| 2023-10-11 | 1,715.00 | 1,772.00 | 1,715.00 | 1,721.00 | 1,721.00 | 35,057 |
| 2023-10-10 | 1,713.00 | 1,780.00 | 1,667.00 | 1,715.00 | 1,715.00 | 69,473 |
| 2023-10-06 | 1,616.00 | 1,775.00 | 1,540.00 | 1,713.00 | 1,713.00 | 76,587 |
| 2023-10-05 | 1,825.00 | 1,825.00 | 1,694.00 | 1,694.00 | 1,694.00 | 47,532 |
| 2023-10-04 | 1,797.00 | 1,849.00 | 1,765.00 | 1,767.00 | 1,767.00 | 40,617 |
| 2023-09-27 | 1,750.00 | 1,800.00 | 1,749.00 | 1,797.00 | 1,797.00 | 31,842 |
| 2023-09-26 | 1,821.00 | 1,857.00 | 1,750.00 | 1,761.00 | 1,761.00 | 120,637 |
| 2023-09-25 | 1,850.00 | 1,909.00 | 1,816.00 | 1,816.00 | 1,816.00 | 49,720 |
| 2023-09-22 | 1,908.00 | 1,948.00 | 1,830.00 | 1,850.00 | 1,850.00 | 82,950 |
| 2023-09-21 | 1,953.00 | 1,998.00 | 1,898.00 | 1,902.00 | 1,902.00 | 71,390 |
| 2023-09-20 | 1,987.00 | 1,995.00 | 1,950.00 | 1,959.00 | 1,959.00 | 72,374 |
| 2023-09-19 | 2,010.00 | 2,020.00 | 1,985.00 | 1,999.00 | 1,999.00 | 81,086 |
| 2023-09-18 | 2,015.00 | 2,030.00 | 1,999.00 | 2,010.00 | 2,010.00 | 76,310 |
| 2023-09-15 | 2,055.00 | 2,065.00 | 2,010.00 | 2,015.00 | 2,015.00 | 56,153 |
| 2023-09-14 | 1,995.00 | 2,065.00 | 1,995.00 | 2,045.00 | 2,045.00 | 51,984 |
| 2023-09-13 | 1,996.00 | 2,040.00 | 1,992.00 | 1,995.00 | 1,995.00 | 44,422 |
| 2023-09-12 | 2,075.00 | 2,085.00 | 1,992.00 | 1,995.00 | 1,995.00 | 88,977 |
| 2023-09-11 | 2,020.00 | 2,080.00 | 1,993.00 | 2,010.00 | 2,010.00 | 70,155 |
| 2023-09-08 | 2,080.00 | 2,100.00 | 1,847.00 | 2,015.00 | 2,015.00 | 165,944 |
| 2023-09-07 | 2,105.00 | 2,140.00 | 2,065.00 | 2,080.00 | 2,080.00 | 65,511 |
| 2023-09-06 | 2,130.00 | 2,175.00 | 2,100.00 | 2,110.00 | 2,110.00 | 185,474 |
| 2023-09-05 | 2,100.00 | 2,130.00 | 2,060.00 | 2,120.00 | 2,120.00 | 99,488 |
| 2023-09-04 | 2,115.00 | 2,140.00 | 2,065.00 | 2,100.00 | 2,100.00 | 146,004 |
| 2023-09-01 | 2,135.00 | 2,160.00 | 2,055.00 | 2,075.00 | 2,075.00 | 160,080 |
| 2023-08-31 | 2,220.00 | 2,475.00 | 2,065.00 | 2,070.00 | 2,070.00 | 2,189,727 |
| 2023-08-30 | 2,035.00 | 2,085.00 | 2,035.00 | 2,085.00 | 2,085.00 | 39,362 |
| 2023-08-29 | 2,090.00 | 2,110.00 | 2,050.00 | 2,055.00 | 2,055.00 | 49,724 |
| 2023-08-28 | 2,120.00 | 2,180.00 | 2,055.00 | 2,090.00 | 2,090.00 | 79,881 |
| 2023-08-25 | 2,060.00 | 2,120.00 | 2,050.00 | 2,120.00 | 2,120.00 | 47,273 |
| 2023-08-24 | 2,145.00 | 2,165.00 | 2,095.00 | 2,095.00 | 2,095.00 | 55,329 |
| 2023-08-23 | 2,290.00 | 2,290.00 | 2,100.00 | 2,165.00 | 2,165.00 | 131,748 |
| 2023-08-22 | 2,290.00 | 2,345.00 | 2,180.00 | 2,180.00 | 2,180.00 | 79,523 |
| 2023-08-21 | 2,250.00 | 2,350.00 | 2,230.00 | 2,300.00 | 2,300.00 | 120,207 |
| 2023-08-18 | 2,190.00 | 2,355.00 | 2,135.00 | 2,250.00 | 2,250.00 | 201,559 |
| 2023-08-17 | 2,030.00 | 2,395.00 | 2,030.00 | 2,200.00 | 2,200.00 | 415,630 |
| 2023-08-16 | 2,085.00 | 2,085.00 | 2,015.00 | 2,040.00 | 2,040.00 | 70,071 |
| 2023-08-14 | 2,130.00 | 2,200.00 | 2,050.00 | 2,100.00 | 2,100.00 | 46,091 |
| 2023-08-11 | 2,135.00 | 2,195.00 | 2,130.00 | 2,130.00 | 2,130.00 | 29,448 |
| 2023-08-10 | 2,195.00 | 2,230.00 | 2,100.00 | 2,120.00 | 2,120.00 | 69,996 |
| 2023-08-09 | 2,215.00 | 2,225.00 | 2,030.00 | 2,185.00 | 2,185.00 | 68,803 |
| 2023-08-08 | 2,155.00 | 2,180.00 | 2,085.00 | 2,085.00 | 2,085.00 | 48,269 |
| 2023-08-07 | 2,235.00 | 2,235.00 | 2,155.00 | 2,155.00 | 2,155.00 | 87,267 |
| 2023-08-04 | 2,235.00 | 2,310.00 | 2,160.00 | 2,235.00 | 2,235.00 | 47,393 |
| 2023-08-03 | 2,190.00 | 2,245.00 | 2,150.00 | 2,235.00 | 2,235.00 | 56,966 |
| 2023-08-02 | 2,330.00 | 2,345.00 | 2,185.00 | 2,190.00 | 2,190.00 | 112,416 |
| 2023-08-01 | 2,140.00 | 2,345.00 | 2,120.00 | 2,300.00 | 2,300.00 | 256,486 |
| 2023-07-31 | 2,055.00 | 2,150.00 | 2,040.00 | 2,105.00 | 2,105.00 | 66,877 |
| 2023-07-28 | 1,999.00 | 2,075.00 | 1,997.00 | 2,030.00 | 2,030.00 | 118,971 |
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.