New Pride Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 589.00 | 589.00 | 567.00 | 574.00 | 574.00 | 155,865 |
| 2026-01-15 | 581.00 | 600.00 | 573.00 | 593.00 | 593.00 | 159,308 |
| 2026-01-14 | 580.00 | 597.00 | 567.00 | 570.00 | 570.00 | 104,163 |
| 2026-01-13 | 612.00 | 612.00 | 574.00 | 580.00 | 580.00 | 183,062 |
| 2026-01-12 | 627.00 | 635.00 | 606.00 | 612.00 | 612.00 | 71,752 |
| 2026-01-09 | 622.00 | 648.00 | 611.00 | 627.00 | 627.00 | 137,747 |
| 2026-01-08 | 595.00 | 641.00 | 595.00 | 626.00 | 626.00 | 449,305 |
| 2026-01-07 | 586.00 | 614.00 | 583.00 | 594.00 | 594.00 | 136,449 |
| 2026-01-06 | 598.00 | 614.00 | 581.00 | 587.00 | 587.00 | 166,945 |
| 2026-01-05 | 595.00 | 599.00 | 580.00 | 598.00 | 598.00 | 144,055 |
| 2026-01-02 | 574.00 | 580.00 | 572.00 | 580.00 | 580.00 | 83,707 |
| 2025-12-30 | 555.00 | 584.00 | 555.00 | 574.00 | 574.00 | 128,889 |
| 2025-12-29 | 568.00 | 580.00 | 547.00 | 550.00 | 550.00 | 272,969 |
| 2025-12-26 | 603.00 | 603.00 | 557.00 | 568.00 | 568.00 | 353,343 |
| 2025-12-24 | 611.00 | 619.00 | 599.00 | 601.00 | 601.00 | 165,447 |
| 2025-12-23 | 621.00 | 629.00 | 590.00 | 597.00 | 597.00 | 344,239 |
| 2025-12-22 | 633.00 | 660.00 | 604.00 | 629.00 | 629.00 | 500,394 |
| 2025-12-19 | 780.00 | 785.00 | 633.00 | 633.00 | 633.00 | 1,886,238 |
| 2025-12-18 | 707.00 | 845.00 | 678.00 | 775.00 | 775.00 | 8,188,731 |
| 2025-12-17 | 584.00 | 754.00 | 576.00 | 668.00 | 668.00 | 4,724,663 |
| 2025-12-16 | 619.00 | 636.00 | 584.00 | 584.00 | 584.00 | 700,824 |
| 2025-12-15 | 642.00 | 757.00 | 617.00 | 642.00 | 642.00 | 7,565,500 |
| 2025-12-12 | 542.00 | 588.00 | 542.00 | 583.00 | 583.00 | 249,428 |
| 2025-12-11 | 530.00 | 546.00 | 530.00 | 543.00 | 543.00 | 45,840 |
| 2025-12-10 | 544.00 | 544.00 | 520.00 | 535.00 | 535.00 | 61,989 |
| 2025-12-09 | 548.00 | 560.00 | 534.00 | 539.00 | 539.00 | 91,288 |
| 2025-12-08 | 555.00 | 578.00 | 540.00 | 548.00 | 548.00 | 96,287 |
| 2025-12-05 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | 108,661 |
| 2025-12-04 | 543.00 | 603.00 | 533.00 | 560.00 | 560.00 | 347,094 |
| 2025-12-03 | 537.00 | 614.00 | 537.00 | 549.00 | 549.00 | 670,608 |
| 2025-12-02 | 537.00 | 540.00 | 529.00 | 537.00 | 537.00 | 38,510 |
| 2025-12-01 | 529.00 | 555.00 | 529.00 | 537.00 | 537.00 | 66,156 |
| 2025-11-28 | 520.00 | 545.00 | 508.00 | 534.00 | 534.00 | 141,842 |
| 2025-11-27 | 525.00 | 570.00 | 510.00 | 520.00 | 520.00 | 235,247 |
| 2025-11-26 | 505.00 | 517.00 | 505.00 | 515.00 | 515.00 | 63,767 |
| 2025-11-25 | 511.00 | 515.00 | 495.00 | 505.00 | 505.00 | 115,163 |
| 2025-11-24 | 517.00 | 527.00 | 497.00 | 498.00 | 498.00 | 146,515 |
| 2025-11-21 | 549.00 | 560.00 | 495.00 | 516.00 | 516.00 | 371,571 |
| 2025-11-20 | 566.00 | 572.00 | 545.00 | 549.00 | 549.00 | 231,554 |
| 2025-11-19 | 565.00 | 584.00 | 554.00 | 565.00 | 565.00 | 68,912 |
| 2025-11-18 | 594.00 | 613.00 | 565.00 | 565.00 | 565.00 | 204,751 |
| 2025-11-17 | 610.00 | 616.00 | 603.00 | 608.00 | 608.00 | 75,948 |
| 2025-11-14 | 645.00 | 645.00 | 610.00 | 610.00 | 610.00 | 150,670 |
| 2025-11-13 | 662.00 | 665.00 | 640.00 | 652.00 | 652.00 | 161,541 |
| 2025-11-12 | 611.00 | 702.00 | 611.00 | 660.00 | 660.00 | 1,196,684 |
| 2025-11-11 | 632.00 | 650.00 | 609.00 | 610.00 | 610.00 | 111,178 |
| 2025-11-10 | 620.00 | 660.00 | 616.00 | 632.00 | 632.00 | 246,383 |
| 2025-11-07 | 640.00 | 640.00 | 604.00 | 620.00 | 620.00 | 232,137 |
| 2025-11-06 | 648.00 | 663.00 | 638.00 | 640.00 | 640.00 | 98,492 |
| 2025-11-05 | 675.00 | 675.00 | 628.00 | 648.00 | 648.00 | 131,687 |
| 2025-11-04 | 651.00 | 677.00 | 643.00 | 651.00 | 651.00 | 185,574 |
| 2025-11-03 | 680.00 | 690.00 | 647.00 | 657.00 | 657.00 | 166,814 |
| 2025-10-31 | 678.00 | 725.00 | 674.00 | 680.00 | 680.00 | 110,401 |
| 2025-10-30 | 695.00 | 705.00 | 665.00 | 678.00 | 678.00 | 217,511 |
| 2025-10-29 | 703.00 | 712.00 | 696.00 | 701.00 | 701.00 | 130,018 |
| 2025-10-28 | 697.00 | 713.00 | 695.00 | 703.00 | 703.00 | 177,273 |
| 2025-10-27 | 714.00 | 721.00 | 693.00 | 697.00 | 697.00 | 333,071 |
| 2025-10-24 | 723.00 | 730.00 | 710.00 | 714.00 | 714.00 | 233,359 |
| 2025-10-23 | 741.00 | 742.00 | 723.00 | 724.00 | 724.00 | 131,099 |
| 2025-10-22 | 736.00 | 746.00 | 733.00 | 738.00 | 738.00 | 102,919 |
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.