New Power Plasma Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 5,450.00 | 5,520.00 | 5,340.00 | 5,500.00 | 5,446.71 | 156,211 |
| 2025-07-28 | 5,490.00 | 5,550.00 | 5,370.00 | 5,400.00 | 5,347.67 | 294,822 |
| 2025-07-25 | 5,570.00 | 5,580.00 | 5,490.00 | 5,510.00 | 5,456.61 | 184,080 |
| 2025-07-24 | 5,600.00 | 5,670.00 | 5,460.00 | 5,570.00 | 5,516.03 | 484,906 |
| 2025-07-23 | 6,330.00 | 6,330.00 | 5,500.00 | 5,600.00 | 5,545.74 | 1,818,249 |
| 2025-07-22 | 6,310.00 | 6,310.00 | 6,050.00 | 6,290.00 | 6,229.05 | 629,998 |
| 2025-07-21 | 6,260.00 | 6,450.00 | 6,180.00 | 6,260.00 | 6,199.34 | 419,425 |
| 2025-07-18 | 6,270.00 | 6,360.00 | 6,100.00 | 6,200.00 | 6,139.92 | 394,815 |
| 2025-07-17 | 6,320.00 | 6,430.00 | 6,210.00 | 6,270.00 | 6,209.24 | 568,104 |
| 2025-07-16 | 6,100.00 | 6,390.00 | 5,990.00 | 6,300.00 | 6,238.95 | 1,995,892 |
| 2025-07-15 | 5,810.00 | 6,080.00 | 5,740.00 | 5,990.00 | 5,931.96 | 553,213 |
| 2025-07-14 | 5,570.00 | 6,080.00 | 5,550.00 | 5,830.00 | 5,773.51 | 1,621,111 |
| 2025-07-11 | 5,480.00 | 5,590.00 | 5,450.00 | 5,540.00 | 5,486.32 | 213,979 |
| 2025-07-10 | 5,380.00 | 5,640.00 | 5,350.00 | 5,480.00 | 5,426.90 | 366,687 |
| 2025-07-09 | 5,380.00 | 5,380.00 | 5,280.00 | 5,360.00 | 5,308.06 | 102,954 |
| 2025-07-08 | 5,300.00 | 5,500.00 | 5,270.00 | 5,370.00 | 5,317.97 | 250,371 |
| 2025-07-07 | 5,300.00 | 5,330.00 | 5,210.00 | 5,300.00 | 5,248.64 | 124,851 |
| 2025-07-04 | 5,200.00 | 5,340.00 | 5,130.00 | 5,300.00 | 5,248.64 | 173,240 |
| 2025-07-03 | 5,080.00 | 5,220.00 | 5,070.00 | 5,200.00 | 5,149.61 | 92,678 |
| 2025-07-02 | 5,100.00 | 5,100.00 | 4,995.00 | 5,080.00 | 5,030.78 | 90,216 |
| 2025-07-01 | 5,050.00 | 5,140.00 | 5,030.00 | 5,080.00 | 5,030.78 | 154,342 |
| 2025-06-30 | 5,030.00 | 5,080.00 | 4,985.00 | 5,050.00 | 5,001.07 | 70,129 |
| 2025-06-27 | 5,160.00 | 5,160.00 | 5,000.00 | 5,030.00 | 4,981.26 | 158,378 |
| 2025-06-26 | 5,200.00 | 5,220.00 | 5,060.00 | 5,150.00 | 5,100.10 | 102,558 |
| 2025-06-25 | 5,250.00 | 5,270.00 | 5,140.00 | 5,200.00 | 5,149.61 | 90,115 |
| 2025-06-24 | 5,140.00 | 5,240.00 | 5,140.00 | 5,190.00 | 5,139.71 | 151,145 |
| 2025-06-23 | 5,260.00 | 5,260.00 | 5,110.00 | 5,120.00 | 5,070.39 | 152,519 |
| 2025-06-20 | 5,290.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,248.64 | 184,926 |
| 2025-06-19 | 5,350.00 | 5,370.00 | 5,240.00 | 5,290.00 | 5,238.74 | 134,140 |
| 2025-06-18 | 5,310.00 | 5,350.00 | 5,260.00 | 5,340.00 | 5,288.26 | 110,018 |
| 2025-06-17 | 5,460.00 | 5,510.00 | 5,300.00 | 5,330.00 | 5,278.35 | 193,726 |
| 2025-06-16 | 5,350.00 | 5,420.00 | 5,250.00 | 5,400.00 | 5,347.67 | 198,737 |
| 2025-06-13 | 5,460.00 | 5,460.00 | 5,190.00 | 5,270.00 | 5,218.93 | 227,580 |
| 2025-06-12 | 5,500.00 | 5,530.00 | 5,390.00 | 5,450.00 | 5,397.19 | 311,939 |
| 2025-06-11 | 5,360.00 | 5,550.00 | 5,300.00 | 5,500.00 | 5,446.71 | 571,353 |
| 2025-06-10 | 5,190.00 | 5,450.00 | 5,170.00 | 5,350.00 | 5,298.16 | 732,345 |
| 2025-06-09 | 4,905.00 | 5,090.00 | 4,905.00 | 5,090.00 | 5,040.68 | 342,345 |
| 2025-06-05 | 4,905.00 | 4,920.00 | 4,850.00 | 4,905.00 | 4,857.47 | 157,642 |
| 2025-06-04 | 4,920.00 | 4,930.00 | 4,850.00 | 4,900.00 | 4,852.52 | 80,442 |
| 2025-06-02 | 4,865.00 | 4,900.00 | 4,825.00 | 4,860.00 | 4,812.91 | 76,861 |
| 2025-05-30 | 4,930.00 | 4,930.00 | 4,845.00 | 4,865.00 | 4,817.86 | 94,824 |
| 2025-05-29 | 4,900.00 | 4,930.00 | 4,885.00 | 4,915.00 | 4,867.37 | 128,818 |
| 2025-05-28 | 4,920.00 | 5,020.00 | 4,875.00 | 4,895.00 | 4,847.57 | 144,815 |
| 2025-05-27 | 4,940.00 | 4,965.00 | 4,895.00 | 4,920.00 | 4,872.33 | 51,806 |
| 2025-05-26 | 4,920.00 | 4,975.00 | 4,900.00 | 4,940.00 | 4,892.13 | 52,082 |
| 2025-05-23 | 4,920.00 | 4,950.00 | 4,880.00 | 4,920.00 | 4,872.33 | 37,203 |
| 2025-05-22 | 4,915.00 | 4,950.00 | 4,865.00 | 4,925.00 | 4,877.28 | 60,940 |
| 2025-05-21 | 4,860.00 | 5,010.00 | 4,845.00 | 4,965.00 | 4,916.89 | 112,459 |
| 2025-05-20 | 4,780.00 | 4,880.00 | 4,780.00 | 4,860.00 | 4,812.91 | 131,678 |
| 2025-05-19 | 4,750.00 | 4,810.00 | 4,695.00 | 4,780.00 | 4,733.68 | 80,384 |
| 2025-05-16 | 4,845.00 | 4,845.00 | 4,740.00 | 4,755.00 | 4,708.92 | 120,114 |
| 2025-05-15 | 4,985.00 | 4,995.00 | 4,875.00 | 4,890.00 | 4,842.62 | 94,111 |
| 2025-05-14 | 4,935.00 | 4,995.00 | 4,900.00 | 4,985.00 | 4,936.70 | 75,527 |
| 2025-05-13 | 4,970.00 | 5,020.00 | 4,915.00 | 4,925.00 | 4,877.28 | 118,633 |
| 2025-05-12 | 4,780.00 | 4,985.00 | 4,775.00 | 4,925.00 | 4,877.28 | 192,931 |
| 2025-05-09 | 4,755.00 | 4,790.00 | 4,700.00 | 4,775.00 | 4,728.73 | 50,582 |
| 2025-05-08 | 4,660.00 | 4,750.00 | 4,650.00 | 4,750.00 | 4,703.97 | 48,930 |
| 2025-05-07 | 4,640.00 | 4,675.00 | 4,625.00 | 4,660.00 | 4,614.85 | 25,659 |
| 2025-05-02 | 4,620.00 | 4,650.00 | 4,590.00 | 4,640.00 | 4,595.04 | 22,640 |
| 2025-04-30 | 4,690.00 | 4,730.00 | 4,600.00 | 4,625.00 | 4,580.18 | 47,115 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.