New Pride Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 991.00 | 1,015.00 | 991.00 | 1,005.00 | 1,005.00 | 72,218 |
| 2025-01-17 | 1,000.00 | 1,011.00 | 970.00 | 991.00 | 991.00 | 60,191 |
| 2025-01-16 | 993.00 | 1,006.00 | 992.00 | 1,000.00 | 1,000.00 | 50,009 |
| 2025-01-15 | 1,008.00 | 1,010.00 | 993.00 | 993.00 | 993.00 | 35,043 |
| 2025-01-14 | 1,002.00 | 1,013.00 | 999.00 | 1,004.00 | 1,004.00 | 42,005 |
| 2025-01-13 | 1,019.00 | 1,019.00 | 1,004.00 | 1,006.00 | 1,006.00 | 22,938 |
| 2025-01-10 | 1,004.00 | 1,025.00 | 995.00 | 1,019.00 | 1,019.00 | 34,856 |
| 2025-01-09 | 1,007.00 | 1,007.00 | 995.00 | 1,004.00 | 1,004.00 | 25,805 |
| 2025-01-08 | 1,000.00 | 1,009.00 | 996.00 | 1,000.00 | 1,000.00 | 86,741 |
| 2025-01-07 | 1,013.00 | 1,017.00 | 1,000.00 | 1,000.00 | 1,000.00 | 59,756 |
| 2025-01-06 | 1,010.00 | 1,014.00 | 1,004.00 | 1,010.00 | 1,010.00 | 55,687 |
| 2025-01-03 | 996.00 | 1,010.00 | 980.00 | 1,006.00 | 1,006.00 | 101,737 |
| 2025-01-02 | 993.00 | 1,007.00 | 970.00 | 988.00 | 988.00 | 68,993 |
| 2024-12-30 | 987.00 | 1,016.00 | 987.00 | 992.00 | 992.00 | 58,846 |
| 2024-12-27 | 965.00 | 1,019.00 | 965.00 | 987.00 | 987.00 | 84,925 |
| 2024-12-26 | 1,005.00 | 1,028.00 | 950.00 | 988.00 | 988.00 | 125,698 |
| 2024-12-24 | 999.00 | 1,060.00 | 998.00 | 1,001.00 | 1,001.00 | 59,043 |
| 2024-12-23 | 1,011.00 | 1,035.00 | 1,004.00 | 1,025.00 | 1,025.00 | 70,639 |
| 2024-12-20 | 1,005.00 | 1,040.00 | 990.00 | 1,010.00 | 1,010.00 | 82,031 |
| 2024-12-19 | 1,015.00 | 1,046.00 | 1,000.00 | 1,005.00 | 1,005.00 | 52,570 |
| 2024-12-18 | 1,053.00 | 1,059.00 | 1,007.00 | 1,015.00 | 1,015.00 | 121,509 |
| 2024-12-17 | 1,041.00 | 1,054.00 | 1,031.00 | 1,049.00 | 1,049.00 | 45,706 |
| 2024-12-16 | 1,062.00 | 1,062.00 | 1,038.00 | 1,040.00 | 1,040.00 | 53,740 |
| 2024-12-13 | 1,027.00 | 1,078.00 | 1,027.00 | 1,039.00 | 1,039.00 | 117,494 |
| 2024-12-12 | 1,050.00 | 1,059.00 | 1,026.00 | 1,027.00 | 1,027.00 | 49,179 |
| 2024-12-11 | 1,103.00 | 1,129.00 | 1,025.00 | 1,050.00 | 1,050.00 | 216,512 |
| 2024-12-10 | 1,000.00 | 1,103.00 | 1,000.00 | 1,103.00 | 1,103.00 | 99,143 |
| 2024-12-09 | 1,034.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | 154,359 |
| 2024-12-06 | 1,140.00 | 1,145.00 | 1,029.00 | 1,056.00 | 1,056.00 | 99,548 |
| 2024-12-05 | 1,141.00 | 1,150.00 | 1,100.00 | 1,122.00 | 1,122.00 | 81,247 |
| 2024-12-04 | 1,150.00 | 1,185.00 | 1,110.00 | 1,141.00 | 1,141.00 | 110,984 |
| 2024-12-03 | 1,170.00 | 1,197.00 | 1,170.00 | 1,187.00 | 1,187.00 | 57,369 |
| 2024-12-02 | 1,203.00 | 1,238.00 | 1,170.00 | 1,170.00 | 1,170.00 | 130,468 |
| 2024-11-29 | 1,222.00 | 1,231.00 | 1,198.00 | 1,203.00 | 1,203.00 | 41,554 |
| 2024-11-28 | 1,198.00 | 1,236.00 | 1,196.00 | 1,204.00 | 1,204.00 | 65,090 |
| 2024-11-27 | 1,201.00 | 1,234.00 | 1,189.00 | 1,196.00 | 1,196.00 | 95,111 |
| 2024-11-26 | 1,213.00 | 1,230.00 | 1,200.00 | 1,201.00 | 1,201.00 | 131,711 |
| 2024-11-25 | 1,246.00 | 1,257.00 | 1,206.00 | 1,225.00 | 1,225.00 | 84,003 |
| 2024-11-22 | 1,271.00 | 1,314.00 | 1,249.00 | 1,249.00 | 1,249.00 | 247,692 |
| 2024-11-21 | 1,280.00 | 1,407.00 | 1,268.00 | 1,319.00 | 1,319.00 | 708,558 |
| 2024-11-20 | 1,295.00 | 1,498.00 | 1,231.00 | 1,280.00 | 1,280.00 | 1,233,004 |
| 2024-11-19 | 1,167.00 | 1,480.00 | 1,156.00 | 1,272.00 | 1,272.00 | 4,644,943 |
| 2024-11-18 | 1,149.00 | 1,260.00 | 1,138.00 | 1,167.00 | 1,167.00 | 78,261 |
| 2024-11-15 | 1,110.00 | 1,160.00 | 1,100.00 | 1,150.00 | 1,150.00 | 60,123 |
| 2024-11-14 | 1,169.00 | 1,190.00 | 1,127.00 | 1,127.00 | 1,127.00 | 48,999 |
| 2024-11-13 | 1,150.00 | 1,185.00 | 1,137.00 | 1,184.00 | 1,184.00 | 41,849 |
| 2024-11-12 | 1,182.00 | 1,212.00 | 1,150.00 | 1,150.00 | 1,150.00 | 138,468 |
| 2024-11-11 | 1,250.00 | 1,278.00 | 1,176.00 | 1,192.00 | 1,192.00 | 94,780 |
| 2024-11-08 | 1,156.00 | 1,247.00 | 1,156.00 | 1,244.00 | 1,244.00 | 135,149 |
| 2024-11-07 | 1,217.00 | 1,217.00 | 1,139.00 | 1,162.00 | 1,162.00 | 115,255 |
| 2024-11-06 | 1,342.00 | 1,407.00 | 1,210.00 | 1,224.00 | 1,224.00 | 470,550 |
| 2024-11-05 | 1,378.00 | 1,393.00 | 1,306.00 | 1,346.00 | 1,346.00 | 151,667 |
| 2024-11-04 | 1,370.00 | 1,413.00 | 1,354.00 | 1,378.00 | 1,378.00 | 302,390 |
| 2024-11-01 | 1,359.00 | 1,435.00 | 1,354.00 | 1,355.00 | 1,355.00 | 397,001 |
| 2024-10-31 | 1,400.00 | 1,490.00 | 1,361.00 | 1,374.00 | 1,374.00 | 257,982 |
| 2024-10-30 | 1,390.00 | 1,410.00 | 1,336.00 | 1,400.00 | 1,400.00 | 301,235 |
| 2024-10-29 | 1,278.00 | 1,392.00 | 1,221.00 | 1,378.00 | 1,378.00 | 505,505 |
| 2024-10-28 | 1,320.00 | 1,320.00 | 1,213.00 | 1,268.00 | 1,268.00 | 326,177 |
| 2024-10-25 | 1,107.00 | 1,330.00 | 1,103.00 | 1,296.00 | 1,296.00 | 1,636,755 |
| 2024-10-24 | 1,179.00 | 1,179.00 | 1,106.00 | 1,106.00 | 1,106.00 | 266,791 |
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.