New Pride Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,886.00 | 1,999.00 | 1,861.00 | 1,883.00 | 1,883.00 | 6,627 |
| 2026-07-14 | 2,005.00 | 2,080.00 | 1,825.00 | 1,838.00 | 1,838.00 | 30,507 |
| 2026-07-13 | 2,170.00 | 2,170.00 | 1,975.00 | 2,005.00 | 2,005.00 | 26,555 |
| 2026-07-10 | 2,185.00 | 2,250.00 | 2,100.00 | 2,175.00 | 2,175.00 | 5,532 |
| 2026-07-09 | 2,190.00 | 2,300.00 | 2,180.00 | 2,200.00 | 2,200.00 | 3,554 |
| 2026-07-08 | 2,260.00 | 2,340.00 | 2,210.00 | 2,280.00 | 2,280.00 | 9,571 |
| 2026-07-07 | 2,395.00 | 2,395.00 | 2,220.00 | 2,300.00 | 2,300.00 | 22,579 |
| 2026-07-06 | 2,195.00 | 2,380.00 | 2,170.00 | 2,270.00 | 2,270.00 | 46,186 |
| 2026-07-03 | 2,420.00 | 2,420.00 | 1,974.00 | 2,135.00 | 2,135.00 | 18,072 |
| 2026-07-02 | 2,660.00 | 2,665.00 | 2,285.00 | 2,350.00 | 2,350.00 | 13,502 |
| 2026-07-01 | 2,560.00 | 2,725.00 | 2,560.00 | 2,660.00 | 2,660.00 | 16,241 |
| 2026-06-30 | 3,080.00 | 3,080.00 | 2,530.00 | 2,560.00 | 2,560.00 | 37,579 |
| 2026-06-29 | 2,410.00 | 2,750.00 | 2,270.00 | 2,550.00 | 2,550.00 | 54,486 |
| 2026-06-26 | 2,090.00 | 2,705.00 | 2,085.00 | 2,390.00 | 2,390.00 | 194,667 |
| 2026-06-25 | 2,180.00 | 2,180.00 | 2,050.00 | 2,115.00 | 2,115.00 | 43,940 |
| 2026-06-24 | 2,770.00 | 2,770.00 | 2,170.00 | 2,210.00 | 2,210.00 | 124,847 |
| 2026-06-23 | 3,890.00 | 3,890.00 | 2,725.00 | 2,780.00 | 2,780.00 | 228,023 |
| 2026-06-22 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2026-06-19 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2026-06-18 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2026-06-17 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2026-06-16 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2026-06-15 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2026-06-12 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2026-06-11 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2026-06-10 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2026-06-09 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2026-06-08 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2026-06-05 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2026-06-04 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2026-06-02 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2026-06-01 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2026-05-29 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2026-05-28 | 326.00 | 469.00 | 326.00 | 389.00 | 389.00 | 1,757,798 |
| 2026-05-27 | 403.00 | 403.00 | 366.00 | 369.00 | 369.00 | 410,705 |
| 2026-05-26 | 404.00 | 416.00 | 398.00 | 403.00 | 403.00 | 311,535 |
| 2026-05-22 | 414.00 | 423.00 | 408.00 | 411.00 | 411.00 | 229,259 |
| 2026-05-21 | 424.00 | 428.00 | 408.00 | 414.00 | 414.00 | 134,829 |
| 2026-05-20 | 410.00 | 430.00 | 400.00 | 408.00 | 408.00 | 240,274 |
| 2026-05-19 | 444.00 | 444.00 | 406.00 | 409.00 | 409.00 | 174,422 |
| 2026-05-18 | 455.00 | 455.00 | 406.00 | 431.00 | 431.00 | 175,897 |
| 2026-05-15 | 485.00 | 487.00 | 430.00 | 435.00 | 435.00 | 612,521 |
| 2026-05-14 | 502.00 | 515.00 | 460.00 | 478.00 | 478.00 | 567,277 |
| 2026-05-13 | 431.00 | 535.00 | 416.00 | 487.00 | 487.00 | 1,564,738 |
| 2026-05-12 | 457.00 | 457.00 | 422.00 | 431.00 | 431.00 | 333,731 |
| 2026-05-11 | 460.00 | 479.00 | 439.00 | 457.00 | 457.00 | 390,291 |
| 2026-05-08 | 475.00 | 489.00 | 459.00 | 460.00 | 460.00 | 336,653 |
| 2026-05-07 | 480.00 | 504.00 | 465.00 | 475.00 | 475.00 | 492,882 |
| 2026-05-06 | 521.00 | 521.00 | 491.00 | 495.00 | 495.00 | 677,967 |
| 2026-05-04 | 537.00 | 579.00 | 505.00 | 508.00 | 508.00 | 807,211 |
| 2026-04-30 | 560.00 | 560.00 | 508.00 | 513.00 | 513.00 | 1,047,360 |
| 2026-04-29 | 585.00 | 625.00 | 559.00 | 565.00 | 565.00 | 1,898,700 |
| 2026-04-28 | 660.00 | 660.00 | 581.00 | 585.00 | 585.00 | 5,519,247 |
| 2026-04-27 | 590.00 | 749.00 | 514.00 | 669.00 | 669.00 | 26,256,533 |
| 2026-04-24 | 558.00 | 650.00 | 554.00 | 580.00 | 580.00 | 12,188,819 |
| 2026-04-23 | 700.00 | 720.00 | 503.00 | 503.00 | 503.00 | 8,684,717 |
| 2026-04-22 | 660.00 | 660.00 | 567.00 | 660.00 | 660.00 | 28,830,490 |
| 2026-04-21 | 470.00 | 508.00 | 454.00 | 508.00 | 508.00 | 1,625,076 |
← NewerPage 2 of 2 · 118 trading days
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.