New Pride Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,182.00 | 1,229.00 | 1,118.00 | 1,180.00 | 1,180.00 | 210,046 |
| 2024-10-22 | 1,224.00 | 1,224.00 | 1,150.00 | 1,205.00 | 1,205.00 | 65,532 |
| 2024-10-21 | 1,249.00 | 1,278.00 | 1,208.00 | 1,214.00 | 1,214.00 | 77,763 |
| 2024-10-18 | 1,261.00 | 1,296.00 | 1,249.00 | 1,249.00 | 1,249.00 | 78,494 |
| 2024-10-17 | 1,252.00 | 1,294.00 | 1,252.00 | 1,261.00 | 1,261.00 | 82,849 |
| 2024-10-16 | 1,285.00 | 1,312.00 | 1,263.00 | 1,265.00 | 1,265.00 | 89,316 |
| 2024-10-15 | 1,288.00 | 1,309.00 | 1,269.00 | 1,284.00 | 1,284.00 | 99,130 |
| 2024-10-14 | 1,305.00 | 1,323.00 | 1,285.00 | 1,288.00 | 1,288.00 | 67,834 |
| 2024-10-11 | 1,302.00 | 1,346.00 | 1,289.00 | 1,306.00 | 1,306.00 | 94,766 |
| 2024-10-10 | 1,301.00 | 1,335.00 | 1,286.00 | 1,302.00 | 1,302.00 | 126,115 |
| 2024-10-08 | 1,372.00 | 1,396.00 | 1,306.00 | 1,306.00 | 1,306.00 | 155,594 |
| 2024-10-07 | 1,289.00 | 1,376.00 | 1,289.00 | 1,373.00 | 1,373.00 | 122,383 |
| 2024-10-04 | 1,285.00 | 1,345.00 | 1,268.00 | 1,302.00 | 1,302.00 | 131,874 |
| 2024-10-02 | 1,323.00 | 1,342.00 | 1,235.00 | 1,285.00 | 1,285.00 | 159,953 |
| 2024-09-30 | 1,413.00 | 1,428.00 | 1,323.00 | 1,323.00 | 1,323.00 | 259,772 |
| 2024-09-27 | 1,381.00 | 1,454.00 | 1,381.00 | 1,406.00 | 1,406.00 | 173,267 |
| 2024-09-26 | 1,335.00 | 1,434.00 | 1,322.00 | 1,423.00 | 1,423.00 | 411,505 |
| 2024-09-25 | 1,332.00 | 1,382.00 | 1,305.00 | 1,349.00 | 1,349.00 | 173,230 |
| 2024-09-24 | 1,359.00 | 1,380.00 | 1,335.00 | 1,345.00 | 1,345.00 | 247,704 |
| 2024-09-23 | 1,434.00 | 1,448.00 | 1,361.00 | 1,375.00 | 1,375.00 | 330,441 |
| 2024-09-20 | 1,420.00 | 1,498.00 | 1,420.00 | 1,434.00 | 1,434.00 | 551,170 |
| 2024-09-19 | 1,472.00 | 1,600.00 | 1,425.00 | 1,454.00 | 1,454.00 | 851,112 |
| 2024-09-13 | 1,336.00 | 1,638.00 | 1,294.00 | 1,444.00 | 1,444.00 | 3,574,177 |
| 2024-09-12 | 1,296.00 | 1,500.00 | 1,263.00 | 1,350.00 | 1,350.00 | 2,839,725 |
| 2024-09-11 | 1,319.00 | 1,450.00 | 1,205.00 | 1,296.00 | 1,296.00 | 1,271,130 |
| 2024-09-10 | 1,689.00 | 1,690.00 | 1,121.00 | 1,360.00 | 1,360.00 | 6,403,231 |
| 2024-09-09 | 1,683.00 | 1,748.00 | 1,580.00 | 1,592.00 | 1,592.00 | 693,660 |
| 2024-09-06 | 1,881.00 | 1,909.00 | 1,750.00 | 1,751.00 | 1,751.00 | 459,716 |
| 2024-09-05 | 1,975.00 | 2,050.00 | 1,890.00 | 1,909.00 | 1,909.00 | 323,158 |
| 2024-09-04 | 2,180.00 | 2,290.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,538,680 |
| 2024-09-03 | 2,000.00 | 2,020.00 | 1,971.00 | 1,998.00 | 1,998.00 | 230,626 |
| 2024-09-02 | 2,105.00 | 2,110.00 | 1,990.00 | 1,995.00 | 1,995.00 | 389,638 |
| 2024-08-30 | 1,882.00 | 2,090.00 | 1,881.00 | 2,035.00 | 2,035.00 | 946,034 |
| 2024-08-29 | 1,843.00 | 1,923.00 | 1,842.00 | 1,882.00 | 1,882.00 | 205,296 |
| 2024-08-28 | 1,945.00 | 1,946.00 | 1,880.00 | 1,897.00 | 1,897.00 | 440,598 |
| 2024-08-27 | 1,998.00 | 2,195.00 | 1,914.00 | 1,950.00 | 1,950.00 | 2,879,974 |
| 2024-08-26 | 1,850.00 | 1,866.00 | 1,821.00 | 1,850.00 | 1,850.00 | 225,031 |
| 2024-08-23 | 1,801.00 | 1,998.00 | 1,801.00 | 1,823.00 | 1,823.00 | 939,145 |
| 2024-08-22 | 1,974.00 | 1,979.00 | 1,810.00 | 1,857.00 | 1,857.00 | 1,229,431 |
| 2024-08-21 | 2,015.00 | 2,390.00 | 2,000.00 | 2,035.00 | 2,035.00 | 12,617,635 |
| 2024-08-20 | 1,850.00 | 1,988.00 | 1,801.00 | 1,845.00 | 1,845.00 | 226,840 |
| 2024-08-19 | 1,910.00 | 1,911.00 | 1,770.00 | 1,791.00 | 1,791.00 | 453,924 |
| 2024-08-16 | 2,000.00 | 2,000.00 | 1,890.00 | 1,931.00 | 1,931.00 | 308,221 |
| 2024-08-14 | 1,985.00 | 2,025.00 | 1,963.00 | 1,985.00 | 1,985.00 | 194,383 |
| 2024-08-13 | 2,100.00 | 2,100.00 | 1,955.00 | 1,984.00 | 1,984.00 | 401,582 |
| 2024-08-12 | 1,960.00 | 2,155.00 | 1,960.00 | 2,065.00 | 2,065.00 | 839,264 |
| 2024-08-09 | 2,100.00 | 2,150.00 | 1,970.00 | 1,988.00 | 1,988.00 | 871,920 |
| 2024-08-08 | 2,225.00 | 2,245.00 | 2,015.00 | 2,020.00 | 2,020.00 | 1,102,096 |
| 2024-08-07 | 1,959.00 | 2,075.00 | 1,903.00 | 2,010.00 | 2,010.00 | 579,711 |
| 2024-08-06 | 1,794.00 | 2,090.00 | 1,794.00 | 1,920.00 | 1,920.00 | 937,192 |
| 2024-08-05 | 2,080.00 | 2,080.00 | 1,708.00 | 1,794.00 | 1,794.00 | 745,355 |
| 2024-08-02 | 2,005.00 | 2,085.00 | 1,954.00 | 2,085.00 | 2,085.00 | 655,362 |
| 2024-08-01 | 2,085.00 | 2,135.00 | 2,000.00 | 2,050.00 | 2,050.00 | 852,259 |
| 2024-07-31 | 2,265.00 | 2,265.00 | 2,105.00 | 2,120.00 | 2,120.00 | 982,860 |
| 2024-07-30 | 2,260.00 | 2,400.00 | 2,135.00 | 2,205.00 | 2,205.00 | 2,624,561 |
| 2024-07-29 | 2,310.00 | 2,355.00 | 2,175.00 | 2,260.00 | 2,260.00 | 1,916,951 |
| 2024-07-26 | 2,190.00 | 2,480.00 | 2,150.00 | 2,195.00 | 2,195.00 | 8,474,505 |
| 2024-07-25 | 2,030.00 | 2,225.00 | 2,005.00 | 2,095.00 | 2,095.00 | 5,197,824 |
| 2024-07-24 | 1,951.00 | 2,280.00 | 1,931.00 | 2,065.00 | 2,065.00 | 15,221,884 |
| 2024-07-23 | 1,760.00 | 2,115.00 | 1,700.00 | 1,858.00 | 1,858.00 | 10,019,844 |
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.