See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.67▲ 2.59%
← 900100.KQ stock page

New Pride Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-272,025.002,045.001,959.001,999.001,999.00164,650
2023-07-262,095.002,135.001,948.001,959.001,959.00237,687
2023-07-252,165.002,185.002,020.002,095.002,095.00202,314
2023-07-242,280.002,295.002,165.002,165.002,165.00265,809
2023-07-212,330.002,375.002,285.002,310.002,310.00168,815
2023-07-202,320.002,375.002,300.002,330.002,330.0082,908
2023-07-192,345.002,395.002,320.002,320.002,320.0081,075
2023-07-182,440.002,440.002,335.002,345.002,345.00133,203
2023-07-172,380.002,450.002,345.002,445.002,445.00126,000
2023-07-142,430.002,470.002,370.002,400.002,400.0077,410
2023-07-132,455.002,500.002,430.002,430.002,430.00107,867
2023-07-122,475.002,500.002,445.002,465.002,465.00102,857
2023-07-112,505.002,560.002,430.002,470.002,470.00164,180
2023-07-102,535.002,590.002,475.002,510.002,510.00294,296
2023-07-072,390.002,595.002,315.002,570.002,570.00708,430
2023-07-062,350.002,845.002,350.002,435.002,435.002,090,104
2023-07-052,290.002,325.002,275.002,300.002,300.0055,813
2023-07-042,295.002,365.002,280.002,310.002,310.0082,780
2023-07-032,340.002,370.002,250.002,295.002,295.0077,567
2023-06-302,260.002,340.002,220.002,340.002,340.00129,235
2023-06-292,345.002,435.002,240.002,260.002,260.00229,412
2023-06-282,410.002,425.002,345.002,360.002,360.0099,310
2023-06-272,490.002,500.002,385.002,425.002,425.00108,872
2023-06-262,600.002,600.002,390.002,485.002,485.00177,695
2023-06-232,415.002,550.002,410.002,490.002,490.00193,858
2023-06-222,475.002,500.002,390.002,410.002,410.00123,005
2023-06-212,500.002,650.002,425.002,475.002,475.00301,742
2023-06-202,680.002,700.002,500.002,560.002,560.00712,155
2023-06-192,205.002,710.002,205.002,600.002,600.003,461,520
2023-06-162,200.002,240.002,175.002,205.002,205.0072,631
2023-06-152,230.002,245.002,190.002,215.002,215.00111,407
2023-06-142,270.002,285.002,230.002,245.002,245.0086,950
2023-06-132,305.002,340.002,265.002,270.002,270.00126,859
2023-06-122,260.002,355.002,260.002,325.002,325.00176,116
2023-06-092,270.002,320.002,255.002,275.002,275.0070,281
2023-06-082,275.002,275.002,240.002,250.002,250.0060,046
2023-06-072,295.002,320.002,265.002,275.002,275.00113,030
2023-06-052,340.002,340.002,275.002,315.002,315.0073,695
2023-06-022,295.002,315.002,270.002,300.002,300.0048,544
2023-06-012,270.002,315.002,255.002,295.002,295.0049,655
2023-05-312,345.002,355.002,260.002,310.002,310.00178,351
2023-05-302,285.002,370.002,280.002,345.002,345.00172,432
2023-05-262,210.002,310.002,210.002,285.002,285.00103,401
2023-05-252,240.002,270.002,215.002,235.002,235.0060,848
2023-05-242,315.002,315.002,230.002,250.002,250.00144,373
2023-05-232,295.002,350.002,245.002,305.002,305.00135,505
2023-05-222,325.002,335.002,260.002,275.002,275.00113,845
2023-05-192,340.002,350.002,260.002,315.002,315.00129,292
2023-05-182,330.002,370.002,305.002,340.002,340.0081,028
2023-05-172,270.002,355.002,245.002,325.002,325.00145,685
2023-05-162,250.002,385.002,250.002,295.002,295.0094,675
2023-05-152,240.002,290.002,150.002,250.002,250.00130,174
2023-05-122,260.002,290.002,155.002,245.002,245.00189,857
2023-05-112,450.002,510.002,170.002,260.002,260.00976,062
2023-05-102,510.002,675.002,470.002,535.002,535.00294,842
2023-05-092,520.002,570.002,475.002,510.002,510.00189,196
2023-05-082,480.002,725.002,475.002,560.002,560.00614,391
2023-05-042,635.002,650.002,500.002,505.002,505.00321,521
2023-05-032,650.002,715.002,615.002,700.002,700.00310,966
2023-05-022,885.002,895.002,680.002,695.002,695.00875,770
← NewerPage 14 of 21 · 1,217 trading daysOlder →

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.