NEUROPHET, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 20,250.00 | 22,200.00 | 19,970.00 | 20,100.00 | 20,100.00 | 3,493,699 |
| 2025-10-27 | 20,400.00 | 20,450.00 | 19,000.00 | 19,970.00 | 19,970.00 | 1,766,773 |
| 2025-10-24 | 20,850.00 | 22,150.00 | 20,350.00 | 20,500.00 | 20,500.00 | 1,648,431 |
| 2025-10-23 | 22,550.00 | 22,900.00 | 20,950.00 | 20,950.00 | 20,950.00 | 1,648,018 |
| 2025-10-22 | 23,350.00 | 24,750.00 | 22,850.00 | 23,400.00 | 23,400.00 | 5,299,544 |
| 2025-10-21 | 23,550.00 | 26,250.00 | 22,200.00 | 22,450.00 | 22,450.00 | 7,713,704 |
| 2025-10-20 | 20,950.00 | 23,250.00 | 20,250.00 | 22,550.00 | 22,550.00 | 5,277,301 |
| 2025-10-17 | 19,620.00 | 23,650.00 | 19,550.00 | 21,000.00 | 21,000.00 | 10,618,445 |
| 2025-10-16 | 20,600.00 | 21,350.00 | 19,550.00 | 19,820.00 | 19,820.00 | 2,038,843 |
| 2025-10-15 | 19,220.00 | 20,400.00 | 18,940.00 | 20,350.00 | 20,350.00 | 1,603,926 |
| 2025-10-14 | 18,750.00 | 21,250.00 | 18,750.00 | 19,100.00 | 19,100.00 | 4,683,857 |
| 2025-10-13 | 19,000.00 | 20,050.00 | 18,600.00 | 18,660.00 | 18,660.00 | 1,021,671 |
| 2025-10-10 | 20,250.00 | 20,300.00 | 18,810.00 | 19,460.00 | 19,460.00 | 1,334,245 |
| 2025-10-02 | 19,900.00 | 21,500.00 | 19,530.00 | 20,175.00 | 20,175.00 | 2,723,139 |
| 2025-10-01 | 20,500.00 | 20,750.00 | 19,600.00 | 19,740.00 | 19,740.00 | 1,202,457 |
| 2025-09-30 | 19,760.00 | 23,450.00 | 19,750.00 | 20,250.00 | 20,250.00 | 7,497,696 |
| 2025-09-29 | 19,310.00 | 20,400.00 | 19,310.00 | 20,050.00 | 20,050.00 | 1,451,807 |
| 2025-09-26 | 20,650.00 | 21,500.00 | 19,310.00 | 19,380.00 | 19,380.00 | 1,991,506 |
| 2025-09-25 | 22,100.00 | 22,150.00 | 20,500.00 | 20,900.00 | 20,900.00 | 2,169,110 |
| 2025-09-24 | 19,880.00 | 24,400.00 | 19,580.00 | 22,050.00 | 22,050.00 | 16,889,757 |
| 2025-09-23 | 19,830.00 | 20,650.00 | 19,260.00 | 19,770.00 | 19,770.00 | 3,721,751 |
| 2025-09-22 | 17,180.00 | 21,200.00 | 16,710.00 | 20,100.00 | 20,100.00 | 18,816,384 |
| 2025-09-19 | 16,370.00 | 16,370.00 | 16,370.00 | 16,370.00 | 16,370.00 | 0 |
| 2025-09-18 | 16,410.00 | 17,320.00 | 16,310.00 | 16,370.00 | 16,370.00 | 2,574,098 |
| 2025-09-17 | 16,610.00 | 17,130.00 | 16,010.00 | 16,100.00 | 16,100.00 | 2,189,856 |
| 2025-09-16 | 15,150.00 | 17,660.00 | 15,150.00 | 16,510.00 | 16,510.00 | 10,753,576 |
| 2025-09-15 | 16,000.00 | 16,150.00 | 15,030.00 | 15,050.00 | 15,050.00 | 1,142,310 |
| 2025-09-12 | 16,100.00 | 16,250.00 | 15,630.00 | 15,930.00 | 15,930.00 | 1,713,178 |
| 2025-09-11 | 16,000.00 | 16,770.00 | 15,350.00 | 15,880.00 | 15,880.00 | 2,932,206 |
| 2025-09-10 | 15,760.00 | 16,180.00 | 15,160.00 | 15,870.00 | 15,870.00 | 4,042,875 |
| 2025-09-09 | 13,160.00 | 16,250.00 | 13,150.00 | 15,760.00 | 15,760.00 | 16,474,410 |
| 2025-09-08 | 13,970.00 | 14,040.00 | 13,160.00 | 13,160.00 | 13,160.00 | 790,799 |
| 2025-09-05 | 13,680.00 | 14,280.00 | 13,520.00 | 13,730.00 | 13,730.00 | 2,460,550 |
| 2025-09-04 | 12,700.00 | 14,420.00 | 12,660.00 | 13,620.00 | 13,620.00 | 7,470,247 |
| 2025-09-03 | 13,000.00 | 14,350.00 | 12,440.00 | 12,830.00 | 12,830.00 | 6,695,871 |
| 2025-09-02 | 10,400.00 | 13,380.00 | 10,400.00 | 12,840.00 | 12,840.00 | 9,199,231 |
| 2025-09-01 | 10,910.00 | 10,980.00 | 10,150.00 | 10,300.00 | 10,300.00 | 300,566 |
| 2025-08-29 | 10,610.00 | 11,240.00 | 10,590.00 | 10,850.00 | 10,850.00 | 374,379 |
| 2025-08-28 | 11,020.00 | 11,300.00 | 10,590.00 | 10,600.00 | 10,600.00 | 370,875 |
| 2025-08-27 | 10,860.00 | 11,080.00 | 10,420.00 | 10,940.00 | 10,940.00 | 464,004 |
| 2025-08-26 | 10,600.00 | 12,040.00 | 10,390.00 | 10,910.00 | 10,910.00 | 2,268,766 |
| 2025-08-25 | 10,700.00 | 11,000.00 | 10,630.00 | 10,640.00 | 10,640.00 | 729,254 |
| 2025-08-22 | 11,260.00 | 11,780.00 | 11,150.00 | 11,370.00 | 11,370.00 | 217,205 |
| 2025-08-21 | 12,040.00 | 12,110.00 | 11,250.00 | 11,270.00 | 11,270.00 | 309,584 |
| 2025-08-20 | 12,580.00 | 12,890.00 | 11,710.00 | 12,020.00 | 12,020.00 | 358,752 |
| 2025-08-19 | 14,080.00 | 14,330.00 | 12,500.00 | 12,510.00 | 12,510.00 | 738,713 |
| 2025-08-18 | 14,680.00 | 14,680.00 | 13,950.00 | 14,090.00 | 14,090.00 | 261,195 |
| 2025-08-14 | 15,190.00 | 15,300.00 | 14,630.00 | 14,680.00 | 14,680.00 | 335,829 |
| 2025-08-13 | 15,250.00 | 15,780.00 | 14,830.00 | 15,080.00 | 15,080.00 | 372,827 |
| 2025-08-12 | 15,550.00 | 16,250.00 | 14,940.00 | 14,990.00 | 14,990.00 | 690,159 |
| 2025-08-11 | 16,310.00 | 16,880.00 | 15,400.00 | 15,450.00 | 15,450.00 | 952,459 |
| 2025-08-08 | 15,350.00 | 17,530.00 | 15,350.00 | 16,180.00 | 16,180.00 | 3,688,420 |
| 2025-08-07 | 16,090.00 | 16,680.00 | 15,280.00 | 15,350.00 | 15,350.00 | 1,131,338 |
| 2025-08-06 | 16,220.00 | 16,950.00 | 15,890.00 | 15,990.00 | 15,990.00 | 1,398,279 |
| 2025-08-05 | 15,140.00 | 17,840.00 | 15,140.00 | 16,390.00 | 16,390.00 | 5,663,482 |
| 2025-08-04 | 14,320.00 | 15,660.00 | 14,210.00 | 15,010.00 | 15,010.00 | 2,264,945 |
| 2025-08-01 | 15,570.00 | 15,700.00 | 14,060.00 | 14,480.00 | 14,480.00 | 1,706,922 |
| 2025-07-31 | 17,210.00 | 17,870.00 | 15,830.00 | 15,870.00 | 15,870.00 | 1,541,171 |
| 2025-07-30 | 19,090.00 | 19,410.00 | 17,000.00 | 17,120.00 | 17,120.00 | 1,642,702 |
| 2025-07-29 | 20,800.00 | 22,600.00 | 18,980.00 | 19,090.00 | 19,090.00 | 8,823,939 |
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.