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%WTI99.46▲ 2.38%
← 900100.KQ stock page

New Pride Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-282,710.003,150.002,680.002,910.002,910.002,936,647
2023-04-272,600.002,745.002,550.002,710.002,710.00324,713
2023-04-262,645.002,745.002,525.002,630.002,630.00342,632
2023-04-252,825.002,885.002,615.002,675.002,675.00725,066
2023-04-242,600.002,855.002,600.002,765.002,765.001,989,075
2023-04-212,650.002,910.002,475.002,585.002,585.003,888,117
2023-04-202,140.002,750.002,110.002,565.002,565.005,770,598
2023-04-192,125.002,195.002,065.002,160.002,160.00310,854
2023-04-182,125.002,150.002,055.002,125.002,125.00412,279
2023-04-171,902.002,390.001,899.002,130.002,130.004,816,002
2023-04-141,816.001,900.001,816.001,899.001,899.00293,138
2023-04-131,816.001,870.001,796.001,815.001,815.00136,033
2023-04-121,762.001,816.001,760.001,815.001,815.00175,121
2023-04-111,775.001,797.001,754.001,797.001,797.0069,269
2023-04-101,818.001,835.001,756.001,775.001,775.00125,875
2023-04-071,801.001,833.001,801.001,818.001,818.0066,227
2023-04-061,866.001,880.001,805.001,806.001,806.0095,129
2023-04-051,862.001,889.001,855.001,866.001,866.0045,814
2023-04-041,842.001,882.001,842.001,862.001,862.00104,218
2023-04-031,819.001,858.001,819.001,850.001,850.0079,025
2023-03-311,876.001,899.001,818.001,818.001,818.00126,054
2023-03-301,883.001,902.001,849.001,861.001,861.00130,928
2023-03-291,946.001,963.001,868.001,883.001,883.00148,590
2023-03-281,931.001,958.001,929.001,946.001,946.0078,751
2023-03-271,958.001,978.001,924.001,939.001,939.0071,008
2023-03-241,960.001,987.001,899.001,960.001,960.00109,883
2023-03-231,996.002,005.001,975.001,984.001,984.0078,440
2023-03-222,000.002,020.001,967.002,000.002,000.0056,037
2023-03-212,035.002,060.001,880.002,000.002,000.0085,068
2023-03-202,010.002,095.002,010.002,035.002,035.0072,938
2023-03-171,970.002,050.001,964.002,020.002,020.0077,999
2023-03-161,970.002,010.001,961.001,970.001,970.0041,002
2023-03-151,950.002,020.001,950.001,978.001,978.0050,698
2023-03-142,060.002,060.001,947.001,949.001,949.00104,483
2023-03-132,000.002,095.002,000.002,090.002,090.00126,688
2023-03-102,160.002,160.002,050.002,110.002,110.00109,860
2023-03-092,180.002,205.002,135.002,160.002,160.00102,777
2023-03-082,250.002,290.002,180.002,200.002,200.00187,154
2023-03-072,290.002,320.002,250.002,270.002,270.00128,932
2023-03-062,330.002,370.002,280.002,290.002,290.00145,891
2023-03-032,285.002,360.002,265.002,330.002,330.00129,845
2023-03-022,245.002,400.002,245.002,265.002,265.00183,716
2023-02-282,235.002,270.002,210.002,240.002,240.0074,367
2023-02-272,200.002,270.002,195.002,235.002,235.00118,635
2023-02-242,300.002,320.002,210.002,230.002,230.00177,802
2023-02-232,340.002,395.002,280.002,295.002,295.003,493
2023-02-222,370.002,430.002,350.002,395.002,395.0036
2023-02-212,485.002,490.002,380.002,420.002,420.0084
2023-02-202,475.002,500.002,340.002,475.002,475.00145,479
2023-02-172,465.002,510.002,410.002,475.002,475.003,956
2023-02-162,640.002,640.002,480.002,490.002,490.00539
2023-02-152,640.002,650.002,580.002,590.002,590.00806
2023-02-142,560.002,645.002,560.002,640.002,640.0010,380
2023-02-132,495.002,550.002,495.002,550.002,550.00773
2023-02-102,500.002,540.002,485.002,530.002,530.0075,203
2023-02-092,555.002,555.002,490.002,500.002,500.003,378
2023-02-082,550.002,560.002,525.002,560.002,560.00113
2023-02-072,495.002,560.002,495.002,545.002,545.001,675
2023-02-062,495.002,530.002,445.002,530.002,530.00691
2023-02-032,545.002,545.002,465.002,480.002,480.003,205
← NewerPage 15 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.