New Pride Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1,173.00 | 1,173.00 | 1,120.00 | 1,153.00 | 1,153.00 | 87,032 |
| 2025-04-18 | 1,177.00 | 1,177.00 | 1,117.00 | 1,132.00 | 1,132.00 | 49,090 |
| 2025-04-17 | 1,111.00 | 1,139.00 | 1,107.00 | 1,139.00 | 1,139.00 | 55,316 |
| 2025-04-16 | 1,082.00 | 1,117.00 | 1,082.00 | 1,111.00 | 1,111.00 | 40,821 |
| 2025-04-15 | 1,123.00 | 1,123.00 | 1,080.00 | 1,082.00 | 1,082.00 | 56,853 |
| 2025-04-14 | 1,117.00 | 1,158.00 | 1,102.00 | 1,123.00 | 1,123.00 | 103,257 |
| 2025-04-11 | 1,082.00 | 1,155.00 | 1,055.00 | 1,136.00 | 1,136.00 | 45,891 |
| 2025-04-10 | 1,045.00 | 1,110.00 | 1,045.00 | 1,104.00 | 1,104.00 | 122,800 |
| 2025-04-09 | 1,055.00 | 1,073.00 | 970.00 | 1,045.00 | 1,045.00 | 106,581 |
| 2025-04-08 | 1,079.00 | 1,109.00 | 1,016.00 | 1,042.00 | 1,042.00 | 44,663 |
| 2025-04-07 | 1,179.00 | 1,208.00 | 1,051.00 | 1,078.00 | 1,078.00 | 165,106 |
| 2025-04-04 | 1,237.00 | 1,237.00 | 1,131.00 | 1,179.00 | 1,179.00 | 191,973 |
| 2025-04-03 | 1,231.00 | 1,299.00 | 1,229.00 | 1,237.00 | 1,237.00 | 94,983 |
| 2025-04-02 | 1,197.00 | 1,390.00 | 1,186.00 | 1,241.00 | 1,241.00 | 580,561 |
| 2025-04-01 | 1,173.00 | 1,220.00 | 1,173.00 | 1,197.00 | 1,197.00 | 158,679 |
| 2025-03-31 | 1,127.00 | 1,178.00 | 1,101.00 | 1,173.00 | 1,173.00 | 108,038 |
| 2025-03-28 | 1,189.00 | 1,189.00 | 1,105.00 | 1,127.00 | 1,127.00 | 69,097 |
| 2025-03-27 | 1,119.00 | 1,202.00 | 1,112.00 | 1,124.00 | 1,124.00 | 318,356 |
| 2025-03-26 | 1,151.00 | 1,178.00 | 1,120.00 | 1,120.00 | 1,120.00 | 279,012 |
| 2025-03-25 | 1,025.00 | 1,255.00 | 1,025.00 | 1,167.00 | 1,167.00 | 1,275,335 |
| 2025-03-24 | 1,019.00 | 1,050.00 | 1,001.00 | 1,025.00 | 1,025.00 | 126,849 |
| 2025-03-21 | 985.00 | 1,030.00 | 977.00 | 1,009.00 | 1,009.00 | 118,758 |
| 2025-03-20 | 1,012.00 | 1,018.00 | 975.00 | 985.00 | 985.00 | 36,212 |
| 2025-03-19 | 1,020.00 | 1,020.00 | 986.00 | 988.00 | 988.00 | 63,399 |
| 2025-03-18 | 1,013.00 | 1,013.00 | 979.00 | 988.00 | 988.00 | 228,562 |
| 2025-03-17 | 1,015.00 | 1,015.00 | 993.00 | 996.00 | 996.00 | 81,679 |
| 2025-03-14 | 996.00 | 1,015.00 | 984.00 | 1,004.00 | 1,004.00 | 37,528 |
| 2025-03-13 | 1,004.00 | 1,035.00 | 969.00 | 984.00 | 984.00 | 78,023 |
| 2025-03-12 | 1,005.00 | 1,016.00 | 980.00 | 980.00 | 980.00 | 81,113 |
| 2025-03-11 | 1,076.00 | 1,076.00 | 969.00 | 1,005.00 | 1,005.00 | 250,062 |
| 2025-03-10 | 1,080.00 | 1,106.00 | 1,070.00 | 1,102.00 | 1,102.00 | 77,040 |
| 2025-03-07 | 1,073.00 | 1,109.00 | 1,069.00 | 1,080.00 | 1,080.00 | 29,273 |
| 2025-03-06 | 1,073.00 | 1,125.00 | 1,073.00 | 1,082.00 | 1,082.00 | 37,385 |
| 2025-03-05 | 1,080.00 | 1,139.00 | 1,068.00 | 1,093.00 | 1,093.00 | 46,155 |
| 2025-03-04 | 1,099.00 | 1,135.00 | 1,091.00 | 1,091.00 | 1,091.00 | 60,622 |
| 2025-02-28 | 1,130.00 | 1,133.00 | 1,080.00 | 1,112.00 | 1,112.00 | 76,084 |
| 2025-02-27 | 1,130.00 | 1,156.00 | 1,090.00 | 1,133.00 | 1,133.00 | 136,185 |
| 2025-02-26 | 1,099.00 | 1,192.00 | 1,099.00 | 1,156.00 | 1,156.00 | 425,263 |
| 2025-02-25 | 1,106.00 | 1,129.00 | 1,090.00 | 1,099.00 | 1,099.00 | 69,542 |
| 2025-02-24 | 1,095.00 | 1,148.00 | 1,083.00 | 1,106.00 | 1,106.00 | 128,357 |
| 2025-02-21 | 1,068.00 | 1,097.00 | 1,059.00 | 1,095.00 | 1,095.00 | 81,462 |
| 2025-02-20 | 1,077.00 | 1,086.00 | 1,046.00 | 1,075.00 | 1,075.00 | 137,387 |
| 2025-02-19 | 1,117.00 | 1,118.00 | 1,045.00 | 1,077.00 | 1,077.00 | 264,408 |
| 2025-02-18 | 1,025.00 | 1,278.00 | 1,001.00 | 1,102.00 | 1,102.00 | 3,361,382 |
| 2025-02-17 | 980.00 | 1,009.00 | 980.00 | 993.00 | 993.00 | 103,782 |
| 2025-02-14 | 1,050.00 | 1,050.00 | 960.00 | 990.00 | 990.00 | 212,941 |
| 2025-02-13 | 1,124.00 | 1,134.00 | 1,007.00 | 1,023.00 | 1,023.00 | 402,510 |
| 2025-02-12 | 917.00 | 1,177.00 | 915.00 | 1,091.00 | 1,091.00 | 2,129,598 |
| 2025-02-11 | 916.00 | 916.00 | 898.00 | 908.00 | 908.00 | 30,220 |
| 2025-02-10 | 949.00 | 949.00 | 900.00 | 908.00 | 908.00 | 54,365 |
| 2025-02-07 | 904.00 | 926.00 | 904.00 | 908.00 | 908.00 | 40,599 |
| 2025-02-06 | 912.00 | 924.00 | 880.00 | 904.00 | 904.00 | 114,798 |
| 2025-02-05 | 914.00 | 930.00 | 910.00 | 911.00 | 911.00 | 200,300 |
| 2025-02-04 | 927.00 | 950.00 | 920.00 | 930.00 | 930.00 | 72,607 |
| 2025-02-03 | 966.00 | 966.00 | 932.00 | 932.00 | 932.00 | 65,250 |
| 2025-01-31 | 980.00 | 985.00 | 965.00 | 966.00 | 966.00 | 53,962 |
| 2025-01-24 | 981.00 | 995.00 | 966.00 | 974.00 | 974.00 | 30,550 |
| 2025-01-23 | 988.00 | 1,012.00 | 966.00 | 966.00 | 966.00 | 79,882 |
| 2025-01-22 | 988.00 | 998.00 | 980.00 | 988.00 | 988.00 | 50,076 |
| 2025-01-21 | 1,005.00 | 1,010.00 | 993.00 | 998.00 | 998.00 | 45,919 |
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.