New Pride Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 2,580.00 | 2,580.00 | 2,520.00 | 2,540.00 | 2,540.00 | 210,155 |
| 2023-02-01 | 2,500.00 | 2,660.00 | 2,480.00 | 2,635.00 | 2,635.00 | 5,054 |
| 2023-01-31 | 2,500.00 | 2,570.00 | 2,455.00 | 2,515.00 | 2,515.00 | 5,848 |
| 2023-01-30 | 2,535.00 | 2,760.00 | 2,465.00 | 2,525.00 | 2,525.00 | 4,438 |
| 2023-01-27 | 2,290.00 | 2,845.00 | 2,195.00 | 2,570.00 | 2,570.00 | 19,341 |
| 2023-01-26 | 2,155.00 | 2,320.00 | 2,155.00 | 2,320.00 | 2,320.00 | 11,567 |
| 2023-01-25 | 2,220.00 | 2,220.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,948 |
| 2023-01-20 | 2,350.00 | 2,350.00 | 2,145.00 | 2,190.00 | 2,190.00 | 332,905 |
| 2023-01-19 | 2,385.00 | 2,385.00 | 2,300.00 | 2,350.00 | 2,350.00 | 123,215 |
| 2023-01-18 | 2,350.00 | 2,410.00 | 2,350.00 | 2,385.00 | 2,385.00 | 195,820 |
| 2023-01-17 | 2,380.00 | 2,380.00 | 2,300.00 | 2,310.00 | 2,310.00 | 189,724 |
| 2023-01-16 | 2,420.00 | 2,450.00 | 2,410.00 | 2,410.00 | 2,410.00 | 308,015 |
| 2023-01-13 | 2,405.00 | 2,420.00 | 2,300.00 | 2,390.00 | 2,390.00 | 593,525 |
| 2023-01-12 | 2,020.00 | 2,415.00 | 2,020.00 | 2,250.00 | 2,250.00 | 915,520 |
| 2023-01-11 | 2,140.00 | 2,140.00 | 2,000.00 | 2,000.00 | 2,000.00 | 513,118 |
| 2023-01-10 | 2,250.00 | 2,470.00 | 2,115.00 | 2,140.00 | 2,140.00 | 7,849,424 |
| 2023-01-09 | 1,580.00 | 2,050.00 | 1,580.00 | 2,050.00 | 2,050.00 | 2,611,937 |
| 2023-01-06 | 1,570.00 | 1,620.00 | 1,520.00 | 1,580.00 | 1,580.00 | 63,741 |
| 2023-01-05 | 1,590.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,575.00 | 77,640 |
| 2023-01-04 | 1,490.00 | 1,570.00 | 1,490.00 | 1,565.00 | 1,565.00 | 66,317 |
| 2023-01-03 | 1,515.00 | 1,550.00 | 1,515.00 | 1,545.00 | 1,545.00 | 44,010 |
| 2023-01-02 | 1,525.00 | 1,595.00 | 1,515.00 | 1,550.00 | 1,550.00 | 82,450 |
| 2022-12-29 | 1,555.00 | 1,585.00 | 1,500.00 | 1,525.00 | 1,525.00 | 164,113 |
| 2022-12-28 | 1,695.00 | 1,700.00 | 1,550.00 | 1,590.00 | 1,590.00 | 189,070 |
| 2022-12-27 | 1,655.00 | 1,700.00 | 1,650.00 | 1,665.00 | 1,665.00 | 53,614 |
| 2022-12-26 | 1,690.00 | 1,695.00 | 1,605.00 | 1,660.00 | 1,660.00 | 112,674 |
| 2022-12-23 | 1,790.00 | 1,810.00 | 1,675.00 | 1,700.00 | 1,700.00 | 159,056 |
| 2022-12-22 | 1,815.00 | 1,825.00 | 1,770.00 | 1,775.00 | 1,775.00 | 212,629 |
| 2022-12-21 | 1,880.00 | 1,895.00 | 1,795.00 | 1,825.00 | 1,825.00 | 150,592 |
| 2022-12-20 | 1,950.00 | 1,965.00 | 1,860.00 | 1,875.00 | 1,875.00 | 238,353 |
| 2022-12-19 | 2,000.00 | 2,015.00 | 1,945.00 | 1,960.00 | 1,960.00 | 182,752 |
| 2022-12-16 | 2,040.00 | 2,050.00 | 1,990.00 | 2,000.00 | 2,000.00 | 132,507 |
| 2022-12-15 | 2,095.00 | 2,100.00 | 2,050.00 | 2,065.00 | 2,065.00 | 112,484 |
| 2022-12-14 | 2,060.00 | 2,095.00 | 2,055.00 | 2,085.00 | 2,085.00 | 154,612 |
| 2022-12-13 | 2,050.00 | 2,090.00 | 2,050.00 | 2,060.00 | 2,060.00 | 98,952 |
| 2022-12-12 | 2,075.00 | 2,095.00 | 2,040.00 | 2,045.00 | 2,045.00 | 146,848 |
| 2022-12-09 | 1,990.00 | 2,065.00 | 1,950.00 | 2,060.00 | 2,060.00 | 181,731 |
| 2022-12-08 | 2,005.00 | 2,020.00 | 1,970.00 | 2,000.00 | 2,000.00 | 106,578 |
| 2022-12-07 | 2,025.00 | 2,045.00 | 1,995.00 | 2,015.00 | 2,015.00 | 91,872 |
| 2022-12-06 | 2,100.00 | 2,100.00 | 2,035.00 | 2,045.00 | 2,045.00 | 49,469 |
| 2022-12-05 | 2,060.00 | 2,110.00 | 2,060.00 | 2,100.00 | 2,100.00 | 41,625 |
| 2022-12-02 | 2,080.00 | 2,120.00 | 2,075.00 | 2,075.00 | 2,075.00 | 82,704 |
| 2022-12-01 | 2,175.00 | 2,195.00 | 2,100.00 | 2,130.00 | 2,130.00 | 127,590 |
| 2022-11-30 | 2,095.00 | 2,230.00 | 2,090.00 | 2,165.00 | 2,165.00 | 161,732 |
| 2022-11-29 | 2,100.00 | 2,120.00 | 2,015.00 | 2,095.00 | 2,095.00 | 110,451 |
| 2022-11-28 | 2,190.00 | 2,220.00 | 2,095.00 | 2,100.00 | 2,100.00 | 140,734 |
| 2022-11-25 | 2,200.00 | 2,230.00 | 2,180.00 | 2,190.00 | 2,190.00 | 109,240 |
| 2022-11-24 | 2,185.00 | 2,220.00 | 2,180.00 | 2,200.00 | 2,200.00 | 106,771 |
| 2022-11-23 | 2,215.00 | 2,215.00 | 2,150.00 | 2,175.00 | 2,175.00 | 108,912 |
| 2022-11-22 | 2,210.00 | 2,270.00 | 2,180.00 | 2,195.00 | 2,195.00 | 212,453 |
| 2022-11-21 | 2,365.00 | 2,385.00 | 2,255.00 | 2,265.00 | 2,265.00 | 224,677 |
| 2022-11-18 | 2,415.00 | 2,425.00 | 2,385.00 | 2,385.00 | 2,385.00 | 127,635 |
| 2022-11-17 | 2,470.00 | 2,470.00 | 2,405.00 | 2,415.00 | 2,415.00 | 111,637 |
| 2022-11-16 | 2,440.00 | 2,490.00 | 2,425.00 | 2,465.00 | 2,465.00 | 197,820 |
| 2022-11-15 | 2,420.00 | 2,450.00 | 2,400.00 | 2,430.00 | 2,430.00 | 105,721 |
| 2022-11-14 | 2,390.00 | 2,545.00 | 2,390.00 | 2,420.00 | 2,420.00 | 401,583 |
| 2022-11-11 | 2,370.00 | 2,420.00 | 2,350.00 | 2,385.00 | 2,385.00 | 241,887 |
| 2022-11-10 | 2,375.00 | 2,410.00 | 2,335.00 | 2,335.00 | 2,335.00 | 185,199 |
| 2022-11-09 | 2,430.00 | 2,470.00 | 2,375.00 | 2,400.00 | 2,400.00 | 226,319 |
| 2022-11-08 | 2,315.00 | 2,465.00 | 2,315.00 | 2,460.00 | 2,460.00 | 267,986 |
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.