New Pride Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 470.00 | 608.00 | 410.00 | 418.00 | 418.00 | 13,703,828 |
| 2026-04-15 | 579.00 | 587.00 | 460.00 | 474.00 | 474.00 | 5,799,979 |
| 2026-04-14 | 632.00 | 712.00 | 601.00 | 608.00 | 608.00 | 22,232,244 |
| 2026-04-13 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 770,443 |
| 2026-04-10 | 421.00 | 422.00 | 400.00 | 422.00 | 422.00 | 1,290,420 |
| 2026-04-09 | 260.00 | 325.00 | 260.00 | 325.00 | 325.00 | 1,408,249 |
| 2026-04-08 | 306.00 | 344.00 | 250.00 | 250.00 | 250.00 | 1,639,215 |
| 2026-04-07 | 357.00 | 377.00 | 331.00 | 333.00 | 333.00 | 245,241 |
| 2026-04-06 | 381.00 | 381.00 | 354.00 | 357.00 | 357.00 | 150,707 |
| 2026-04-03 | 380.00 | 417.00 | 375.00 | 380.00 | 380.00 | 317,936 |
| 2026-04-02 | 379.00 | 382.00 | 365.00 | 382.00 | 382.00 | 117,679 |
| 2026-04-01 | 372.00 | 390.00 | 369.00 | 378.00 | 378.00 | 208,441 |
| 2026-03-31 | 383.00 | 407.00 | 354.00 | 369.00 | 369.00 | 263,947 |
| 2026-03-30 | 398.00 | 400.00 | 376.00 | 383.00 | 383.00 | 81,555 |
| 2026-03-27 | 424.00 | 424.00 | 390.00 | 398.00 | 398.00 | 49,291 |
| 2026-03-26 | 403.00 | 430.00 | 395.00 | 400.00 | 400.00 | 107,821 |
| 2026-03-25 | 388.00 | 417.00 | 387.00 | 403.00 | 403.00 | 123,065 |
| 2026-03-24 | 400.00 | 420.00 | 387.00 | 390.00 | 390.00 | 313,125 |
| 2026-03-23 | 414.00 | 416.00 | 398.00 | 400.00 | 400.00 | 137,407 |
| 2026-03-20 | 411.00 | 416.00 | 400.00 | 414.00 | 414.00 | 67,089 |
| 2026-03-19 | 409.00 | 409.00 | 400.00 | 401.00 | 401.00 | 37,271 |
| 2026-03-18 | 425.00 | 450.00 | 400.00 | 409.00 | 409.00 | 95,322 |
| 2026-03-17 | 450.00 | 450.00 | 420.00 | 425.00 | 425.00 | 84,929 |
| 2026-03-16 | 440.00 | 463.00 | 436.00 | 454.00 | 454.00 | 81,171 |
| 2026-03-13 | 445.00 | 450.00 | 439.00 | 444.00 | 444.00 | 71,717 |
| 2026-03-12 | 445.00 | 450.00 | 431.00 | 445.00 | 445.00 | 84,234 |
| 2026-03-11 | 412.00 | 446.00 | 410.00 | 430.00 | 430.00 | 183,012 |
| 2026-03-10 | 392.00 | 430.00 | 392.00 | 412.00 | 412.00 | 85,848 |
| 2026-03-09 | 416.00 | 447.00 | 390.00 | 394.00 | 394.00 | 151,461 |
| 2026-03-06 | 393.00 | 430.00 | 393.00 | 414.00 | 414.00 | 173,219 |
| 2026-03-05 | 364.00 | 421.00 | 364.00 | 393.00 | 393.00 | 316,923 |
| 2026-03-04 | 415.00 | 415.00 | 365.00 | 365.00 | 365.00 | 175,544 |
| 2026-03-03 | 458.00 | 461.00 | 414.00 | 416.00 | 416.00 | 234,569 |
| 2026-02-27 | 484.00 | 486.00 | 461.00 | 463.00 | 463.00 | 77,146 |
| 2026-02-26 | 502.00 | 505.00 | 481.00 | 484.00 | 484.00 | 159,802 |
| 2026-02-25 | 496.00 | 519.00 | 496.00 | 499.00 | 499.00 | 125,767 |
| 2026-02-24 | 480.00 | 580.00 | 480.00 | 496.00 | 496.00 | 686,947 |
| 2026-02-23 | 470.00 | 490.00 | 449.00 | 479.00 | 479.00 | 170,341 |
| 2026-02-20 | 485.00 | 497.00 | 469.00 | 474.00 | 474.00 | 301,296 |
| 2026-02-19 | 449.00 | 574.00 | 348.00 | 491.00 | 491.00 | 4,145,964 |
| 2026-02-13 | 512.00 | 512.00 | 425.00 | 453.00 | 453.00 | 786,347 |
| 2026-02-12 | 520.00 | 534.00 | 512.00 | 512.00 | 512.00 | 113,747 |
| 2026-02-11 | 517.00 | 520.00 | 515.00 | 520.00 | 520.00 | 111,201 |
| 2026-02-10 | 520.00 | 538.00 | 505.00 | 517.00 | 517.00 | 183,241 |
| 2026-02-09 | 515.00 | 522.00 | 513.00 | 515.00 | 515.00 | 97,639 |
| 2026-02-06 | 522.00 | 527.00 | 510.00 | 515.00 | 515.00 | 95,421 |
| 2026-02-05 | 522.00 | 523.00 | 516.00 | 522.00 | 522.00 | 102,079 |
| 2026-02-04 | 523.00 | 528.00 | 512.00 | 522.00 | 522.00 | 207,409 |
| 2026-02-03 | 522.00 | 544.00 | 520.00 | 523.00 | 523.00 | 182,475 |
| 2026-02-02 | 548.00 | 560.00 | 510.00 | 527.00 | 527.00 | 132,348 |
| 2026-01-30 | 553.00 | 561.00 | 542.00 | 543.00 | 543.00 | 210,553 |
| 2026-01-29 | 576.00 | 577.00 | 550.00 | 553.00 | 553.00 | 225,135 |
| 2026-01-28 | 571.00 | 579.00 | 565.00 | 566.00 | 566.00 | 120,850 |
| 2026-01-27 | 576.00 | 580.00 | 559.00 | 571.00 | 571.00 | 98,948 |
| 2026-01-26 | 551.00 | 589.00 | 542.00 | 575.00 | 575.00 | 308,066 |
| 2026-01-23 | 550.00 | 561.00 | 537.00 | 540.00 | 540.00 | 321,564 |
| 2026-01-22 | 546.00 | 555.00 | 538.00 | 550.00 | 550.00 | 100,293 |
| 2026-01-21 | 573.00 | 584.00 | 546.00 | 546.00 | 546.00 | 115,415 |
| 2026-01-20 | 548.00 | 572.00 | 540.00 | 565.00 | 565.00 | 89,947 |
| 2026-01-19 | 574.00 | 585.00 | 550.00 | 553.00 | 553.00 | 221,574 |
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.