New Power Plasma (KOSDAQ:144960)
South Korea · Delayed Price · Currency is KRW 10,520
+660 (6.69%)
At close: Jul 27, 2026
New Power Plasma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 10,140.00 | 10,870.00 | 9,750.00 | 10,520.00 | 10,520.00 | 6.69% | 1,451,756 |
| Jul 24, 2026 | 9,900.00 | 10,540.00 | 9,630.00 | 9,860.00 | 9,860.00 | -1.60% | 1,544,697 |
| Jul 23, 2026 | 10,330.00 | 10,660.00 | 9,200.00 | 10,020.00 | 10,020.00 | -0.30% | 1,936,376 |
| Jul 22, 2026 | 10,210.00 | 10,540.00 | 9,920.00 | 10,050.00 | 10,050.00 | 0.50% | 1,610,328 |
| Jul 21, 2026 | 9,260.00 | 10,360.00 | 9,130.00 | 10,000.00 | 10,000.00 | 7.30% | 1,579,988 |
| Jul 20, 2026 | 9,100.00 | 9,690.00 | 8,610.00 | 9,320.00 | 9,320.00 | -0.32% | 973,767 |
| Jul 16, 2026 | 10,030.00 | 10,370.00 | 9,260.00 | 9,350.00 | 9,350.00 | -9.49% | 849,483 |
| Jul 15, 2026 | 10,240.00 | 10,780.00 | 10,090.00 | 10,330.00 | 10,330.00 | 5.09% | 1,939,917 |
| Jul 14, 2026 | 9,350.00 | 10,490.00 | 8,910.00 | 9,830.00 | 9,830.00 | 5.59% | 1,913,952 |
| Jul 13, 2026 | 9,510.00 | 10,400.00 | 9,160.00 | 9,310.00 | 9,310.00 | -2.62% | 1,277,387 |
| Jul 10, 2026 | 8,570.00 | 9,870.00 | 8,410.00 | 9,560.00 | 9,560.00 | 15.60% | 1,962,586 |
| Jul 9, 2026 | 7,750.00 | 8,490.00 | 7,710.00 | 8,270.00 | 8,270.00 | 6.99% | 1,103,131 |
| Jul 8, 2026 | 8,330.00 | 8,330.00 | 7,510.00 | 7,730.00 | 7,730.00 | -8.19% | 697,252 |
| Jul 7, 2026 | 8,800.00 | 9,100.00 | 8,120.00 | 8,420.00 | 8,420.00 | -4.32% | 920,508 |
| Jul 6, 2026 | 8,860.00 | 9,350.00 | 8,380.00 | 8,800.00 | 8,800.00 | 4.02% | 1,947,868 |
| Jul 3, 2026 | 8,050.00 | 8,990.00 | 7,230.00 | 8,460.00 | 8,460.00 | 18.49% | 2,280,876 |
| Jul 2, 2026 | 7,800.00 | 7,810.00 | 7,070.00 | 7,140.00 | 7,140.00 | -12.07% | 481,978 |
| Jul 1, 2026 | 8,120.00 | 8,640.00 | 7,930.00 | 8,120.00 | 8,120.00 | -0.37% | 591,256 |
| Jun 30, 2026 | 7,400.00 | 8,270.00 | 7,400.00 | 8,150.00 | 8,150.00 | 10.14% | 876,973 |
| Jun 29, 2026 | 6,950.00 | 7,640.00 | 6,950.00 | 7,400.00 | 7,400.00 | 4.67% | 396,128 |
| Jun 26, 2026 | 7,050.00 | 7,100.00 | 6,540.00 | 7,070.00 | 7,070.00 | -0.70% | 735,716 |
| Jun 25, 2026 | 7,320.00 | 7,670.00 | 7,000.00 | 7,120.00 | 7,120.00 | -1.79% | 470,150 |
| Jun 24, 2026 | 7,400.00 | 7,500.00 | 6,970.00 | 7,250.00 | 7,250.00 | -2.16% | 499,061 |
| Jun 23, 2026 | 8,500.00 | 8,500.00 | 7,410.00 | 7,410.00 | 7,410.00 | -12.82% | 705,922 |
| Jun 22, 2026 | 8,320.00 | 8,760.00 | 8,290.00 | 8,500.00 | 8,500.00 | 0.71% | 384,388 |
| Jun 19, 2026 | 8,800.00 | 8,960.00 | 8,130.00 | 8,440.00 | 8,440.00 | -4.09% | 530,921 |
| Jun 18, 2026 | 8,970.00 | 8,970.00 | 8,500.00 | 8,800.00 | 8,800.00 | -1.90% | 518,631 |
| Jun 17, 2026 | 8,960.00 | 9,200.00 | 8,650.00 | 8,970.00 | 8,970.00 | 0.11% | 484,926 |
| Jun 16, 2026 | 9,390.00 | 9,640.00 | 8,880.00 | 8,960.00 | 8,960.00 | -3.45% | 596,624 |
| Jun 15, 2026 | 10,050.00 | 10,050.00 | 8,950.00 | 9,280.00 | 9,280.00 | -7.66% | 933,303 |
| Jun 12, 2026 | 8,690.00 | 10,490.00 | 8,510.00 | 10,050.00 | 10,050.00 | 20.65% | 1,722,535 |
| Jun 11, 2026 | 7,800.00 | 8,370.00 | 7,560.00 | 8,330.00 | 8,330.00 | 5.04% | 460,740 |
| Jun 10, 2026 | 8,030.00 | 8,340.00 | 7,720.00 | 7,930.00 | 7,930.00 | -3.06% | 416,044 |
| Jun 9, 2026 | 8,010.00 | 8,570.00 | 7,960.00 | 8,180.00 | 8,180.00 | 4.74% | 775,076 |
| Jun 8, 2026 | 7,600.00 | 8,280.00 | 7,320.00 | 7,810.00 | 7,810.00 | -7.79% | 1,105,287 |
| Jun 5, 2026 | 8,700.00 | 8,790.00 | 8,270.00 | 8,470.00 | 8,470.00 | -2.76% | 578,251 |
| Jun 4, 2026 | 8,810.00 | 9,620.00 | 8,400.00 | 8,710.00 | 8,710.00 | -1.14% | 1,355,264 |
| Jun 2, 2026 | 9,290.00 | 9,680.00 | 8,250.00 | 8,810.00 | 8,810.00 | -5.37% | 1,470,985 |
| Jun 1, 2026 | 8,500.00 | 9,380.00 | 8,130.00 | 9,310.00 | 9,310.00 | 10.83% | 1,977,177 |
| May 29, 2026 | 9,600.00 | 9,730.00 | 7,970.00 | 8,400.00 | 8,400.00 | -11.21% | 2,483,222 |
| May 28, 2026 | 9,970.00 | 9,970.00 | 9,130.00 | 9,460.00 | 9,460.00 | -4.64% | 841,054 |
| May 27, 2026 | 10,840.00 | 10,840.00 | 9,510.00 | 9,920.00 | 9,920.00 | -5.07% | 1,436,216 |
| May 26, 2026 | 10,070.00 | 10,980.00 | 10,000.00 | 10,450.00 | 10,450.00 | 6.74% | 1,369,785 |
| May 22, 2026 | 9,610.00 | 9,920.00 | 9,390.00 | 9,790.00 | 9,790.00 | 2.84% | 967,411 |
| May 21, 2026 | 9,710.00 | 10,110.00 | 9,440.00 | 9,520.00 | 9,520.00 | 0.74% | 1,135,617 |
| May 20, 2026 | 9,980.00 | 10,240.00 | 9,190.00 | 9,450.00 | 9,450.00 | -5.31% | 2,229,545 |
| May 19, 2026 | 10,620.00 | 10,850.00 | 9,980.00 | 9,980.00 | 9,980.00 | -6.73% | 624,946 |
| May 18, 2026 | 10,750.00 | 10,750.00 | 10,400.00 | 10,700.00 | 10,700.00 | -0.47% | 920,164 |
| May 15, 2026 | 11,600.00 | 11,930.00 | 10,750.00 | 10,750.00 | 10,750.00 | -7.57% | 916,032 |
| May 14, 2026 | 11,090.00 | 12,440.00 | 11,000.00 | 11,630.00 | 11,630.00 | 4.30% | 7,398,555 |