New Pride Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,036.00 | 1,036.00 | 1,009.00 | 1,016.00 | 1,016.00 | 88,697 |
| 2025-07-18 | 1,025.00 | 1,059.00 | 1,010.00 | 1,036.00 | 1,036.00 | 47,087 |
| 2025-07-17 | 1,021.00 | 1,032.00 | 1,008.00 | 1,032.00 | 1,032.00 | 34,602 |
| 2025-07-16 | 1,063.00 | 1,083.00 | 1,012.00 | 1,012.00 | 1,012.00 | 51,933 |
| 2025-07-15 | 1,069.00 | 1,079.00 | 1,051.00 | 1,063.00 | 1,063.00 | 31,558 |
| 2025-07-14 | 1,090.00 | 1,090.00 | 1,059.00 | 1,068.00 | 1,068.00 | 15,976 |
| 2025-07-11 | 1,072.00 | 1,083.00 | 1,043.00 | 1,060.00 | 1,060.00 | 118,145 |
| 2025-07-10 | 1,080.00 | 1,100.00 | 1,061.00 | 1,061.00 | 1,061.00 | 48,171 |
| 2025-07-09 | 1,083.00 | 1,115.00 | 1,070.00 | 1,080.00 | 1,080.00 | 62,363 |
| 2025-07-08 | 1,091.00 | 1,109.00 | 1,073.00 | 1,083.00 | 1,083.00 | 63,592 |
| 2025-07-07 | 1,100.00 | 1,110.00 | 1,091.00 | 1,091.00 | 1,091.00 | 48,126 |
| 2025-07-04 | 1,087.00 | 1,122.00 | 1,067.00 | 1,111.00 | 1,111.00 | 136,582 |
| 2025-07-03 | 1,170.00 | 1,190.00 | 1,110.00 | 1,112.00 | 1,112.00 | 54,180 |
| 2025-07-02 | 1,173.00 | 1,238.00 | 1,110.00 | 1,126.00 | 1,126.00 | 108,420 |
| 2025-07-01 | 1,117.00 | 1,200.00 | 1,117.00 | 1,150.00 | 1,150.00 | 45,255 |
| 2025-06-30 | 1,145.00 | 1,145.00 | 1,080.00 | 1,127.00 | 1,127.00 | 117,827 |
| 2025-06-27 | 1,166.00 | 1,194.00 | 1,138.00 | 1,145.00 | 1,145.00 | 52,121 |
| 2025-06-26 | 1,148.00 | 1,196.00 | 1,140.00 | 1,178.00 | 1,178.00 | 139,402 |
| 2025-06-25 | 1,188.00 | 1,188.00 | 1,118.00 | 1,148.00 | 1,148.00 | 131,499 |
| 2025-06-24 | 1,103.00 | 1,245.00 | 1,102.00 | 1,191.00 | 1,191.00 | 635,838 |
| 2025-06-23 | 1,093.00 | 1,115.00 | 998.00 | 1,076.00 | 1,076.00 | 85,451 |
| 2025-06-20 | 1,079.00 | 1,110.00 | 1,064.00 | 1,095.00 | 1,095.00 | 64,656 |
| 2025-06-19 | 1,051.00 | 1,090.00 | 1,032.00 | 1,079.00 | 1,079.00 | 60,531 |
| 2025-06-18 | 1,065.00 | 1,081.00 | 1,040.00 | 1,051.00 | 1,051.00 | 55,950 |
| 2025-06-17 | 1,033.00 | 1,100.00 | 1,025.00 | 1,062.00 | 1,062.00 | 59,606 |
| 2025-06-16 | 1,037.00 | 1,047.00 | 1,022.00 | 1,033.00 | 1,033.00 | 67,263 |
| 2025-06-13 | 1,060.00 | 1,088.00 | 1,037.00 | 1,048.00 | 1,048.00 | 77,735 |
| 2025-06-12 | 1,103.00 | 1,103.00 | 1,065.00 | 1,073.00 | 1,073.00 | 74,484 |
| 2025-06-11 | 1,124.00 | 1,124.00 | 1,090.00 | 1,103.00 | 1,103.00 | 63,784 |
| 2025-06-10 | 1,099.00 | 1,109.00 | 1,090.00 | 1,102.00 | 1,102.00 | 64,288 |
| 2025-06-09 | 1,114.00 | 1,140.00 | 1,094.00 | 1,096.00 | 1,096.00 | 146,794 |
| 2025-06-05 | 1,160.00 | 1,180.00 | 1,143.00 | 1,146.00 | 1,146.00 | 47,894 |
| 2025-06-04 | 1,195.00 | 1,195.00 | 1,156.00 | 1,160.00 | 1,160.00 | 38,600 |
| 2025-06-02 | 1,184.00 | 1,189.00 | 1,171.00 | 1,184.00 | 1,184.00 | 39,175 |
| 2025-05-30 | 1,215.00 | 1,215.00 | 1,156.00 | 1,184.00 | 1,184.00 | 64,371 |
| 2025-05-29 | 1,190.00 | 1,212.00 | 1,190.00 | 1,195.00 | 1,195.00 | 18,939 |
| 2025-05-28 | 1,200.00 | 1,250.00 | 1,192.00 | 1,195.00 | 1,195.00 | 22,742 |
| 2025-05-27 | 1,197.00 | 1,208.00 | 1,186.00 | 1,192.00 | 1,192.00 | 37,797 |
| 2025-05-26 | 1,200.00 | 1,208.00 | 1,183.00 | 1,197.00 | 1,197.00 | 47,361 |
| 2025-05-23 | 1,186.00 | 1,235.00 | 1,183.00 | 1,190.00 | 1,190.00 | 64,991 |
| 2025-05-22 | 1,193.00 | 1,202.00 | 1,181.00 | 1,199.00 | 1,199.00 | 33,857 |
| 2025-05-21 | 1,228.00 | 1,228.00 | 1,180.00 | 1,193.00 | 1,193.00 | 50,007 |
| 2025-05-20 | 1,230.00 | 1,279.00 | 1,210.00 | 1,228.00 | 1,228.00 | 91,245 |
| 2025-05-19 | 1,216.00 | 1,283.00 | 1,203.00 | 1,220.00 | 1,220.00 | 94,290 |
| 2025-05-16 | 1,226.00 | 1,280.00 | 1,198.00 | 1,216.00 | 1,216.00 | 97,311 |
| 2025-05-15 | 1,190.00 | 1,295.00 | 1,171.00 | 1,205.00 | 1,205.00 | 106,939 |
| 2025-05-14 | 1,149.00 | 1,218.00 | 1,149.00 | 1,190.00 | 1,190.00 | 106,752 |
| 2025-05-13 | 1,134.00 | 1,160.00 | 1,133.00 | 1,150.00 | 1,150.00 | 113,433 |
| 2025-05-12 | 1,145.00 | 1,192.00 | 1,132.00 | 1,133.00 | 1,133.00 | 67,882 |
| 2025-05-09 | 1,129.00 | 1,225.00 | 1,129.00 | 1,141.00 | 1,141.00 | 210,800 |
| 2025-05-08 | 1,144.00 | 1,155.00 | 1,130.00 | 1,135.00 | 1,135.00 | 66,608 |
| 2025-05-07 | 1,214.00 | 1,250.00 | 1,159.00 | 1,161.00 | 1,161.00 | 70,597 |
| 2025-05-02 | 1,198.00 | 1,271.00 | 1,198.00 | 1,214.00 | 1,214.00 | 318,693 |
| 2025-04-30 | 1,175.00 | 1,251.00 | 1,175.00 | 1,198.00 | 1,198.00 | 215,892 |
| 2025-04-29 | 1,240.00 | 1,240.00 | 1,170.00 | 1,170.00 | 1,170.00 | 94,364 |
| 2025-04-28 | 1,130.00 | 1,238.00 | 1,130.00 | 1,222.00 | 1,222.00 | 263,776 |
| 2025-04-25 | 1,063.00 | 1,145.00 | 1,063.00 | 1,142.00 | 1,142.00 | 58,155 |
| 2025-04-24 | 1,117.00 | 1,137.00 | 1,079.00 | 1,083.00 | 1,083.00 | 168,645 |
| 2025-04-23 | 1,128.00 | 1,175.00 | 1,076.00 | 1,130.00 | 1,130.00 | 67,163 |
| 2025-04-22 | 1,177.00 | 1,177.00 | 1,120.00 | 1,128.00 | 1,128.00 | 66,237 |
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.