New Power Plasma (KOSDAQ:144960)
South Korea · Delayed Price · Currency is KRW 5,090.00
+50.00 (0.99%)
At close: Aug 28, 2025
New Power Plasma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,040.00 | 5,100.00 | 5,000.00 | 5,090.00 | - | 0.99% | 160,906 |
| Aug 27, 2025 | 5,140.00 | 5,140.00 | 5,010.00 | 5,040.00 | - | -1.18% | 190,695 |
| Aug 26, 2025 | 5,140.00 | 5,170.00 | 5,050.00 | 5,100.00 | - | -0.20% | 145,985 |
| Aug 25, 2025 | 5,140.00 | 5,220.00 | 5,100.00 | 5,110.00 | - | 0.20% | 249,355 |
| Aug 22, 2025 | 5,150.00 | 5,180.00 | 5,070.00 | 5,100.00 | - | - | 123,217 |
| Aug 21, 2025 | 5,130.00 | 5,210.00 | 5,100.00 | 5,100.00 | - | -0.78% | 111,825 |
| Aug 20, 2025 | 5,250.00 | 5,260.00 | 5,050.00 | 5,140.00 | - | -3.02% | 235,874 |
| Aug 19, 2025 | 5,350.00 | 5,450.00 | 5,250.00 | 5,300.00 | - | -1.67% | 262,922 |
| Aug 18, 2025 | 5,480.00 | 5,480.00 | 5,370.00 | 5,390.00 | - | -1.82% | 213,780 |
| Aug 14, 2025 | 5,540.00 | 5,550.00 | 5,450.00 | 5,490.00 | - | -0.54% | 191,193 |
| Aug 13, 2025 | 5,520.00 | 5,660.00 | 5,480.00 | 5,520.00 | - | 0.73% | 319,884 |
| Aug 12, 2025 | 5,600.00 | 5,650.00 | 5,480.00 | 5,480.00 | - | -2.14% | 230,090 |
| Aug 11, 2025 | 5,520.00 | 5,700.00 | 5,470.00 | 5,600.00 | - | 2.19% | 521,500 |
| Aug 8, 2025 | 5,440.00 | 5,530.00 | 5,400.00 | 5,480.00 | - | 1.11% | 261,083 |
| Aug 7, 2025 | 5,550.00 | 5,560.00 | 5,400.00 | 5,420.00 | - | -1.63% | 240,336 |
| Aug 6, 2025 | 5,530.00 | 5,530.00 | 5,410.00 | 5,510.00 | - | -0.72% | 256,873 |
| Aug 5, 2025 | 5,780.00 | 5,780.00 | 5,450.00 | 5,550.00 | - | 2.97% | 1,026,720 |
| Aug 4, 2025 | 5,350.00 | 5,390.00 | 5,290.00 | 5,390.00 | - | 0.75% | 120,526 |
| Aug 1, 2025 | 5,540.00 | 5,540.00 | 5,240.00 | 5,350.00 | - | -3.60% | 368,336 |
| Jul 31, 2025 | 5,550.00 | 5,640.00 | 5,480.00 | 5,550.00 | - | - | 278,741 |
| Jul 30, 2025 | 5,480.00 | 5,590.00 | 5,450.00 | 5,550.00 | - | 0.91% | 186,879 |
| Jul 29, 2025 | 5,450.00 | 5,520.00 | 5,340.00 | 5,500.00 | - | 1.85% | 156,211 |
| Jul 28, 2025 | 5,490.00 | 5,550.00 | 5,370.00 | 5,400.00 | - | -2.00% | 294,822 |
| Jul 25, 2025 | 5,570.00 | 5,580.00 | 5,490.00 | 5,510.00 | - | -1.08% | 184,080 |
| Jul 24, 2025 | 5,600.00 | 5,670.00 | 5,460.00 | 5,570.00 | - | -0.54% | 484,906 |
| Jul 23, 2025 | 6,330.00 | 6,330.00 | 5,500.00 | 5,600.00 | - | -10.97% | 1,818,249 |
| Jul 22, 2025 | 6,310.00 | 6,310.00 | 6,050.00 | 6,290.00 | - | 0.48% | 629,998 |
| Jul 21, 2025 | 6,260.00 | 6,450.00 | 6,180.00 | 6,260.00 | - | 0.97% | 419,425 |
| Jul 18, 2025 | 6,270.00 | 6,360.00 | 6,100.00 | 6,200.00 | - | -1.12% | 394,815 |
| Jul 17, 2025 | 6,320.00 | 6,430.00 | 6,210.00 | 6,270.00 | - | -0.48% | 568,104 |
| Jul 16, 2025 | 6,100.00 | 6,390.00 | 5,990.00 | 6,300.00 | - | 5.18% | 1,995,892 |
| Jul 15, 2025 | 5,810.00 | 6,080.00 | 5,740.00 | 5,990.00 | - | 2.74% | 553,213 |
| Jul 14, 2025 | 5,570.00 | 6,080.00 | 5,550.00 | 5,830.00 | - | 5.23% | 1,621,111 |
| Jul 11, 2025 | 5,480.00 | 5,590.00 | 5,450.00 | 5,540.00 | - | 1.09% | 213,979 |
| Jul 10, 2025 | 5,380.00 | 5,640.00 | 5,350.00 | 5,480.00 | - | 2.24% | 366,687 |
| Jul 9, 2025 | 5,380.00 | 5,380.00 | 5,280.00 | 5,360.00 | - | -0.19% | 102,954 |
| Jul 8, 2025 | 5,300.00 | 5,500.00 | 5,270.00 | 5,370.00 | - | 1.32% | 250,371 |
| Jul 7, 2025 | 5,300.00 | 5,330.00 | 5,210.00 | 5,300.00 | - | - | 124,851 |
| Jul 4, 2025 | 5,200.00 | 5,340.00 | 5,130.00 | 5,300.00 | - | 1.92% | 173,240 |
| Jul 3, 2025 | 5,080.00 | 5,220.00 | 5,070.00 | 5,200.00 | - | 2.36% | 92,678 |
| Jul 2, 2025 | 5,100.00 | 5,100.00 | 4,995.00 | 5,080.00 | - | - | 90,216 |
| Jul 1, 2025 | 5,050.00 | 5,140.00 | 5,030.00 | 5,080.00 | - | 0.59% | 154,342 |
| Jun 30, 2025 | 5,030.00 | 5,080.00 | 4,985.00 | 5,050.00 | - | 0.40% | 70,129 |
| Jun 27, 2025 | 5,160.00 | 5,160.00 | 5,000.00 | 5,030.00 | - | -2.33% | 158,378 |
| Jun 26, 2025 | 5,200.00 | 5,220.00 | 5,060.00 | 5,150.00 | - | -0.96% | 102,558 |
| Jun 25, 2025 | 5,250.00 | 5,270.00 | 5,140.00 | 5,200.00 | - | 0.19% | 90,115 |
| Jun 24, 2025 | 5,140.00 | 5,240.00 | 5,140.00 | 5,190.00 | - | 1.37% | 151,145 |
| Jun 23, 2025 | 5,260.00 | 5,260.00 | 5,110.00 | 5,120.00 | - | -3.40% | 152,519 |
| Jun 20, 2025 | 5,290.00 | 5,300.00 | 5,200.00 | 5,300.00 | - | 0.19% | 184,926 |
| Jun 19, 2025 | 5,350.00 | 5,370.00 | 5,240.00 | 5,290.00 | - | -0.94% | 134,140 |