New Pride Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 748.00 | 752.00 | 730.00 | 735.00 | 735.00 | 112,079 |
| 2025-10-20 | 732.00 | 745.00 | 723.00 | 743.00 | 743.00 | 154,100 |
| 2025-10-17 | 759.00 | 759.00 | 725.00 | 732.00 | 732.00 | 217,175 |
| 2025-10-16 | 750.00 | 760.00 | 736.00 | 745.00 | 745.00 | 230,236 |
| 2025-10-15 | 748.00 | 755.00 | 736.00 | 739.00 | 739.00 | 256,976 |
| 2025-10-14 | 775.00 | 776.00 | 730.00 | 748.00 | 748.00 | 553,565 |
| 2025-10-13 | 820.00 | 836.00 | 751.00 | 775.00 | 775.00 | 654,145 |
| 2025-10-10 | 895.00 | 930.00 | 806.00 | 820.00 | 820.00 | 1,402,037 |
| 2025-10-02 | 937.00 | 1,012.00 | 861.00 | 873.00 | 873.00 | 4,806,413 |
| 2025-10-01 | 1,000.00 | 1,198.00 | 920.00 | 937.00 | 937.00 | 22,064,045 |
| 2025-09-30 | 747.00 | 938.00 | 747.00 | 938.00 | 938.00 | 10,642,180 |
| 2025-09-29 | 729.00 | 754.00 | 721.00 | 722.00 | 722.00 | 54,751 |
| 2025-09-26 | 752.00 | 761.00 | 735.00 | 737.00 | 737.00 | 61,427 |
| 2025-09-25 | 754.00 | 829.00 | 734.00 | 752.00 | 752.00 | 285,596 |
| 2025-09-24 | 744.00 | 779.00 | 743.00 | 754.00 | 754.00 | 103,772 |
| 2025-09-23 | 774.00 | 815.00 | 759.00 | 762.00 | 762.00 | 90,353 |
| 2025-09-22 | 788.00 | 806.00 | 775.00 | 781.00 | 781.00 | 47,234 |
| 2025-09-19 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 0 |
| 2025-09-18 | 819.00 | 819.00 | 780.00 | 793.00 | 793.00 | 80,595 |
| 2025-09-17 | 830.00 | 830.00 | 773.00 | 796.00 | 796.00 | 242,996 |
| 2025-09-16 | 840.00 | 845.00 | 808.00 | 816.00 | 816.00 | 73,834 |
| 2025-09-15 | 840.00 | 849.00 | 810.00 | 818.00 | 818.00 | 108,143 |
| 2025-09-12 | 853.00 | 871.00 | 831.00 | 840.00 | 840.00 | 104,422 |
| 2025-09-11 | 958.00 | 958.00 | 819.00 | 854.00 | 854.00 | 520,307 |
| 2025-09-10 | 834.00 | 897.00 | 820.00 | 882.00 | 882.00 | 311,882 |
| 2025-09-09 | 823.00 | 858.00 | 798.00 | 834.00 | 834.00 | 236,375 |
| 2025-09-08 | 769.00 | 893.00 | 745.00 | 808.00 | 808.00 | 1,111,855 |
| 2025-09-05 | 765.00 | 800.00 | 760.00 | 768.00 | 768.00 | 316,984 |
| 2025-09-04 | 809.00 | 826.00 | 761.00 | 771.00 | 771.00 | 533,359 |
| 2025-09-03 | 785.00 | 813.00 | 771.00 | 810.00 | 810.00 | 310,517 |
| 2025-09-02 | 772.00 | 808.00 | 761.00 | 785.00 | 785.00 | 424,863 |
| 2025-09-01 | 800.00 | 809.00 | 721.00 | 782.00 | 782.00 | 820,457 |
| 2025-08-29 | 975.00 | 1,037.00 | 710.00 | 804.00 | 804.00 | 5,998,403 |
| 2025-08-28 | 970.00 | 992.00 | 970.00 | 970.00 | 970.00 | 108,599 |
| 2025-08-27 | 1,004.00 | 1,027.00 | 971.00 | 972.00 | 972.00 | 216,342 |
| 2025-08-26 | 949.00 | 1,009.00 | 915.00 | 1,004.00 | 1,004.00 | 481,028 |
| 2025-08-25 | 1,122.00 | 1,130.00 | 955.00 | 964.00 | 964.00 | 972,428 |
| 2025-08-22 | 1,081.00 | 1,099.00 | 1,076.00 | 1,086.00 | 1,086.00 | 98,069 |
| 2025-08-21 | 1,090.00 | 1,120.00 | 1,073.00 | 1,081.00 | 1,081.00 | 335,884 |
| 2025-08-20 | 1,062.00 | 1,108.00 | 1,062.00 | 1,090.00 | 1,090.00 | 172,611 |
| 2025-08-19 | 1,132.00 | 1,132.00 | 1,066.00 | 1,105.00 | 1,105.00 | 155,294 |
| 2025-08-18 | 1,104.00 | 1,105.00 | 1,052.00 | 1,079.00 | 1,079.00 | 166,617 |
| 2025-08-14 | 1,113.00 | 1,115.00 | 1,072.00 | 1,094.00 | 1,094.00 | 267,211 |
| 2025-08-13 | 1,120.00 | 1,126.00 | 1,101.00 | 1,113.00 | 1,113.00 | 266,410 |
| 2025-08-12 | 1,199.00 | 1,267.00 | 1,118.00 | 1,124.00 | 1,124.00 | 1,187,617 |
| 2025-08-11 | 1,182.00 | 1,450.00 | 1,155.00 | 1,159.00 | 1,159.00 | 8,401,909 |
| 2025-08-08 | 1,193.00 | 1,213.00 | 1,166.00 | 1,166.00 | 1,166.00 | 255,019 |
| 2025-08-07 | 1,187.00 | 1,229.00 | 1,170.00 | 1,180.00 | 1,180.00 | 317,831 |
| 2025-08-06 | 1,185.00 | 1,298.00 | 1,180.00 | 1,187.00 | 1,187.00 | 1,295,559 |
| 2025-08-05 | 1,065.00 | 1,362.00 | 1,065.00 | 1,185.00 | 1,185.00 | 6,581,918 |
| 2025-08-04 | 1,112.00 | 1,129.00 | 1,047.00 | 1,058.00 | 1,058.00 | 226,770 |
| 2025-08-01 | 1,048.00 | 1,231.00 | 1,048.00 | 1,112.00 | 1,112.00 | 1,379,456 |
| 2025-07-31 | 939.00 | 1,219.00 | 939.00 | 1,063.00 | 1,063.00 | 6,964,724 |
| 2025-07-30 | 975.00 | 991.00 | 915.00 | 938.00 | 938.00 | 229,829 |
| 2025-07-29 | 986.00 | 1,000.00 | 967.00 | 975.00 | 975.00 | 33,480 |
| 2025-07-28 | 986.00 | 1,049.00 | 958.00 | 986.00 | 986.00 | 112,390 |
| 2025-07-25 | 995.00 | 1,005.00 | 983.00 | 986.00 | 986.00 | 92,530 |
| 2025-07-24 | 1,002.00 | 1,009.00 | 994.00 | 995.00 | 995.00 | 131,634 |
| 2025-07-23 | 1,020.00 | 1,030.00 | 1,000.00 | 1,002.00 | 1,002.00 | 109,784 |
| 2025-07-22 | 1,003.00 | 1,032.00 | 1,001.00 | 1,028.00 | 1,028.00 | 54,473 |
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.