New Power Plasma (KOSDAQ:144960)
South Korea · Delayed Price · Currency is KRW 5,030.00
+95.00 (1.93%)
At close: Dec 5, 2025
New Power Plasma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,110.00 | 5,110.00 | 4,895.00 | 4,935.00 | 4,935.00 | -3.42% | 376,816 |
| Dec 3, 2025 | 5,060.00 | 5,130.00 | 5,020.00 | 5,110.00 | 5,110.00 | 1.79% | 149,326 |
| Dec 2, 2025 | 5,040.00 | 5,200.00 | 4,975.00 | 5,020.00 | 5,020.00 | 0.90% | 185,833 |
| Dec 1, 2025 | 5,090.00 | 5,180.00 | 4,970.00 | 4,975.00 | 4,975.00 | -1.29% | 185,961 |
| Nov 28, 2025 | 4,965.00 | 5,080.00 | 4,945.00 | 5,040.00 | 5,040.00 | 1.61% | 96,576 |
| Nov 27, 2025 | 4,970.00 | 5,090.00 | 4,925.00 | 4,960.00 | 4,960.00 | 0.71% | 127,881 |
| Nov 26, 2025 | 4,995.00 | 4,995.00 | 4,860.00 | 4,925.00 | 4,925.00 | 0.51% | 142,543 |
| Nov 25, 2025 | 4,845.00 | 4,960.00 | 4,830.00 | 4,900.00 | 4,900.00 | 2.94% | 157,765 |
| Nov 24, 2025 | 4,870.00 | 4,920.00 | 4,710.00 | 4,760.00 | 4,760.00 | -1.86% | 208,185 |
| Nov 21, 2025 | 5,050.00 | 5,100.00 | 4,850.00 | 4,850.00 | 4,850.00 | -6.19% | 421,066 |
| Nov 20, 2025 | 5,210.00 | 5,260.00 | 5,120.00 | 5,170.00 | 5,170.00 | 0.19% | 168,503 |
| Nov 19, 2025 | 5,330.00 | 5,330.00 | 5,110.00 | 5,160.00 | 5,160.00 | -2.09% | 135,966 |
| Nov 18, 2025 | 5,450.00 | 5,450.00 | 5,220.00 | 5,270.00 | 5,270.00 | -3.13% | 204,052 |
| Nov 17, 2025 | 5,470.00 | 5,550.00 | 5,380.00 | 5,440.00 | 5,440.00 | -0.18% | 180,429 |
| Nov 14, 2025 | 5,700.00 | 5,700.00 | 5,450.00 | 5,450.00 | 5,450.00 | -5.05% | 237,423 |
| Nov 13, 2025 | 5,990.00 | 5,990.00 | 5,640.00 | 5,740.00 | 5,740.00 | -2.71% | 314,365 |
| Nov 12, 2025 | 5,930.00 | 5,960.00 | 5,780.00 | 5,900.00 | 5,900.00 | -1.34% | 217,248 |
| Nov 11, 2025 | 6,010.00 | 6,220.00 | 5,910.00 | 5,980.00 | 5,980.00 | -0.50% | 226,075 |
| Nov 10, 2025 | 5,950.00 | 6,050.00 | 5,820.00 | 6,010.00 | 6,010.00 | 1.01% | 202,783 |
| Nov 7, 2025 | 6,060.00 | 6,150.00 | 5,840.00 | 5,950.00 | 5,950.00 | -3.09% | 317,863 |
| Nov 6, 2025 | 6,160.00 | 6,300.00 | 6,010.00 | 6,140.00 | 6,140.00 | 0.66% | 267,476 |
| Nov 5, 2025 | 6,190.00 | 6,190.00 | 5,780.00 | 6,100.00 | 6,100.00 | -1.61% | 609,787 |
| Nov 4, 2025 | 6,230.00 | 6,400.00 | 6,140.00 | 6,200.00 | 6,200.00 | - | 301,740 |
| Nov 3, 2025 | 6,200.00 | 6,320.00 | 6,110.00 | 6,200.00 | 6,200.00 | - | 387,195 |
| Oct 31, 2025 | 6,370.00 | 6,370.00 | 6,130.00 | 6,200.00 | 6,200.00 | -2.21% | 214,086 |
| Oct 30, 2025 | 6,310.00 | 6,390.00 | 6,240.00 | 6,340.00 | 6,340.00 | -0.16% | 285,202 |
| Oct 29, 2025 | 6,470.00 | 6,470.00 | 6,280.00 | 6,350.00 | 6,350.00 | -0.78% | 328,130 |
| Oct 28, 2025 | 6,660.00 | 6,660.00 | 6,380.00 | 6,400.00 | 6,400.00 | -4.33% | 380,392 |
| Oct 27, 2025 | 6,740.00 | 6,740.00 | 6,440.00 | 6,690.00 | 6,690.00 | 0.90% | 445,198 |
| Oct 24, 2025 | 6,630.00 | 6,830.00 | 6,560.00 | 6,630.00 | 6,630.00 | 1.69% | 502,734 |
| Oct 23, 2025 | 6,350.00 | 6,690.00 | 6,270.00 | 6,520.00 | 6,520.00 | 1.56% | 257,896 |
| Oct 22, 2025 | 6,500.00 | 6,500.00 | 6,220.00 | 6,420.00 | 6,420.00 | -0.93% | 247,996 |
| Oct 21, 2025 | 6,800.00 | 6,850.00 | 6,460.00 | 6,480.00 | 6,480.00 | -3.43% | 477,969 |
| Oct 20, 2025 | 6,360.00 | 6,800.00 | 6,360.00 | 6,710.00 | 6,710.00 | 6.00% | 661,718 |
| Oct 17, 2025 | 6,600.00 | 6,820.00 | 6,320.00 | 6,330.00 | 6,330.00 | -4.67% | 469,441 |
| Oct 16, 2025 | 6,520.00 | 6,890.00 | 6,310.00 | 6,640.00 | 6,640.00 | 1.84% | 818,136 |
| Oct 15, 2025 | 6,210.00 | 6,620.00 | 6,210.00 | 6,520.00 | 6,520.00 | 5.33% | 635,108 |
| Oct 14, 2025 | 6,770.00 | 6,780.00 | 6,070.00 | 6,190.00 | 6,190.00 | -6.35% | 1,048,350 |
| Oct 13, 2025 | 6,500.00 | 6,670.00 | 6,330.00 | 6,610.00 | 6,610.00 | - | 912,724 |
| Oct 10, 2025 | 6,440.00 | 6,700.00 | 6,300.00 | 6,610.00 | 6,610.00 | 8.54% | 1,825,128 |
| Oct 2, 2025 | 5,720.00 | 6,250.00 | 5,700.00 | 6,090.00 | 6,090.00 | 9.53% | 2,167,989 |
| Oct 1, 2025 | 5,320.00 | 5,570.00 | 5,320.00 | 5,560.00 | 5,560.00 | 5.50% | 412,569 |
| Sep 30, 2025 | 5,260.00 | 5,360.00 | 5,250.00 | 5,270.00 | 5,270.00 | -0.57% | 118,524 |
| Sep 29, 2025 | 5,270.00 | 5,330.00 | 5,240.00 | 5,300.00 | 5,300.00 | 0.57% | 114,910 |
| Sep 26, 2025 | 5,430.00 | 5,450.00 | 5,260.00 | 5,270.00 | 5,270.00 | -3.66% | 167,492 |
| Sep 25, 2025 | 5,570.00 | 5,590.00 | 5,420.00 | 5,470.00 | 5,470.00 | -1.97% | 176,065 |
| Sep 24, 2025 | 5,540.00 | 5,610.00 | 5,450.00 | 5,580.00 | 5,580.00 | 0.18% | 177,860 |
| Sep 23, 2025 | 5,630.00 | 5,640.00 | 5,510.00 | 5,570.00 | 5,570.00 | -0.54% | 265,999 |
| Sep 22, 2025 | 5,560.00 | 5,660.00 | 5,540.00 | 5,600.00 | 5,600.00 | 0.72% | 258,858 |
| Sep 19, 2025 | 5,600.00 | 5,620.00 | 5,530.00 | 5,560.00 | 5,560.00 | - | 249,297 |