NEUROPHET, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 21,350.00 | 21,800.00 | 21,150.00 | 21,700.00 | 21,700.00 | 257,764 |
| 2026-01-22 | 22,300.00 | 22,500.00 | 20,550.00 | 21,150.00 | 21,150.00 | 365,054 |
| 2026-01-21 | 22,850.00 | 23,150.00 | 21,500.00 | 22,100.00 | 22,100.00 | 377,120 |
| 2026-01-20 | 23,350.00 | 24,550.00 | 23,350.00 | 23,650.00 | 23,650.00 | 353,159 |
| 2026-01-19 | 24,100.00 | 24,950.00 | 23,600.00 | 23,850.00 | 23,850.00 | 254,099 |
| 2026-01-16 | 24,300.00 | 25,000.00 | 23,350.00 | 24,450.00 | 24,450.00 | 428,254 |
| 2026-01-15 | 25,300.00 | 26,100.00 | 24,550.00 | 24,900.00 | 24,900.00 | 516,805 |
| 2026-01-14 | 24,550.00 | 24,750.00 | 23,500.00 | 24,300.00 | 24,300.00 | 369,191 |
| 2026-01-13 | 22,500.00 | 25,400.00 | 22,150.00 | 24,200.00 | 24,200.00 | 1,411,523 |
| 2026-01-12 | 23,500.00 | 23,500.00 | 21,800.00 | 22,150.00 | 22,150.00 | 305,857 |
| 2026-01-09 | 22,000.00 | 23,450.00 | 22,000.00 | 23,150.00 | 23,150.00 | 418,624 |
| 2026-01-08 | 22,700.00 | 23,200.00 | 21,500.00 | 21,600.00 | 21,600.00 | 341,032 |
| 2026-01-07 | 23,400.00 | 24,250.00 | 22,200.00 | 22,250.00 | 22,250.00 | 328,923 |
| 2026-01-06 | 24,100.00 | 24,150.00 | 23,050.00 | 23,300.00 | 23,300.00 | 190,232 |
| 2026-01-05 | 22,800.00 | 24,200.00 | 22,100.00 | 24,000.00 | 24,000.00 | 368,316 |
| 2026-01-02 | 22,250.00 | 22,950.00 | 22,150.00 | 22,400.00 | 22,400.00 | 182,988 |
| 2025-12-30 | 23,800.00 | 23,800.00 | 22,200.00 | 22,250.00 | 22,250.00 | 405,081 |
| 2025-12-29 | 23,000.00 | 23,850.00 | 23,000.00 | 23,400.00 | 23,400.00 | 403,714 |
| 2025-12-26 | 24,000.00 | 24,300.00 | 22,350.00 | 22,900.00 | 22,900.00 | 644,088 |
| 2025-12-24 | 23,850.00 | 24,650.00 | 23,150.00 | 24,250.00 | 24,250.00 | 589,660 |
| 2025-12-23 | 25,200.00 | 25,200.00 | 23,500.00 | 23,850.00 | 23,850.00 | 639,075 |
| 2025-12-22 | 25,900.00 | 26,200.00 | 24,500.00 | 25,150.00 | 25,150.00 | 587,506 |
| 2025-12-19 | 26,000.00 | 26,550.00 | 25,350.00 | 25,600.00 | 25,600.00 | 644,235 |
| 2025-12-18 | 24,500.00 | 27,050.00 | 24,450.00 | 25,400.00 | 25,400.00 | 1,048,130 |
| 2025-12-17 | 28,300.00 | 28,650.00 | 25,300.00 | 25,500.00 | 25,500.00 | 1,193,062 |
| 2025-12-16 | 31,000.00 | 33,300.00 | 27,900.00 | 28,300.00 | 28,300.00 | 2,415,080 |
| 2025-12-15 | 28,600.00 | 31,200.00 | 27,850.00 | 31,000.00 | 31,000.00 | 2,769,775 |
| 2025-12-12 | 27,950.00 | 29,250.00 | 26,250.00 | 28,950.00 | 28,950.00 | 2,021,357 |
| 2025-12-11 | 27,650.00 | 29,000.00 | 27,300.00 | 27,550.00 | 27,550.00 | 1,893,721 |
| 2025-12-10 | 27,700.00 | 28,450.00 | 27,200.00 | 27,350.00 | 27,350.00 | 1,081,918 |
| 2025-12-09 | 28,400.00 | 28,600.00 | 27,300.00 | 28,000.00 | 28,000.00 | 1,392,482 |
| 2025-12-08 | 30,300.00 | 30,400.00 | 27,500.00 | 28,000.00 | 28,000.00 | 1,809,311 |
| 2025-12-05 | 32,600.00 | 32,850.00 | 29,400.00 | 29,800.00 | 29,800.00 | 2,460,056 |
| 2025-12-04 | 30,550.00 | 34,400.00 | 29,700.00 | 32,600.00 | 32,600.00 | 13,993,141 |
| 2025-12-03 | 26,450.00 | 29,250.00 | 25,950.00 | 29,150.00 | 29,150.00 | 5,049,182 |
| 2025-12-02 | 24,650.00 | 28,500.00 | 23,800.00 | 26,250.00 | 26,250.00 | 7,919,339 |
| 2025-12-01 | 24,450.00 | 25,000.00 | 23,700.00 | 24,450.00 | 24,450.00 | 1,145,746 |
| 2025-11-28 | 21,200.00 | 24,850.00 | 21,000.00 | 24,400.00 | 24,400.00 | 3,149,091 |
| 2025-11-27 | 21,600.00 | 22,500.00 | 21,050.00 | 21,150.00 | 21,150.00 | 1,142,843 |
| 2025-11-26 | 20,250.00 | 21,100.00 | 20,250.00 | 20,900.00 | 20,900.00 | 633,887 |
| 2025-11-25 | 20,900.00 | 21,700.00 | 20,100.00 | 20,200.00 | 20,200.00 | 582,912 |
| 2025-11-24 | 21,150.00 | 21,800.00 | 19,700.00 | 20,750.00 | 20,750.00 | 1,009,070 |
| 2025-11-21 | 21,500.00 | 21,950.00 | 20,450.00 | 20,800.00 | 20,800.00 | 759,542 |
| 2025-11-20 | 22,250.00 | 23,450.00 | 21,550.00 | 22,850.00 | 22,850.00 | 1,147,341 |
| 2025-11-19 | 23,050.00 | 23,800.00 | 21,750.00 | 22,050.00 | 22,050.00 | 756,675 |
| 2025-11-18 | 22,600.00 | 24,850.00 | 22,250.00 | 23,250.00 | 23,250.00 | 2,233,632 |
| 2025-11-17 | 21,400.00 | 23,000.00 | 21,000.00 | 22,550.00 | 22,550.00 | 1,244,296 |
| 2025-11-14 | 23,000.00 | 24,300.00 | 20,900.00 | 21,150.00 | 21,150.00 | 1,726,015 |
| 2025-11-13 | 25,100.00 | 26,450.00 | 23,700.00 | 23,750.00 | 23,750.00 | 2,301,621 |
| 2025-11-12 | 25,700.00 | 27,450.00 | 24,800.00 | 25,200.00 | 25,200.00 | 3,871,210 |
| 2025-11-11 | 25,400.00 | 26,050.00 | 24,350.00 | 25,650.00 | 25,650.00 | 2,722,354 |
| 2025-11-10 | 23,650.00 | 25,700.00 | 23,050.00 | 25,100.00 | 25,100.00 | 3,343,405 |
| 2025-11-07 | 22,850.00 | 24,100.00 | 22,050.00 | 23,450.00 | 23,450.00 | 1,696,166 |
| 2025-11-06 | 24,750.00 | 27,300.00 | 23,100.00 | 23,900.00 | 23,900.00 | 9,562,665 |
| 2025-11-05 | 24,900.00 | 25,000.00 | 22,900.00 | 24,150.00 | 24,150.00 | 2,806,635 |
| 2025-11-04 | 22,450.00 | 25,550.00 | 21,800.00 | 25,100.00 | 25,100.00 | 10,211,405 |
| 2025-11-03 | 22,450.00 | 22,850.00 | 21,800.00 | 22,400.00 | 22,400.00 | 2,161,880 |
| 2025-10-31 | 21,700.00 | 22,200.00 | 20,900.00 | 22,100.00 | 22,100.00 | 2,162,594 |
| 2025-10-30 | 20,800.00 | 22,350.00 | 20,625.00 | 21,700.00 | 21,700.00 | 3,953,126 |
| 2025-10-29 | 20,300.00 | 21,150.00 | 19,780.00 | 20,100.00 | 20,100.00 | 1,315,174 |
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.