New Power Plasma (KOSDAQ:144960)
South Korea · Delayed Price · Currency is KRW 8,790.00
-100.00 (-1.12%)
At close: Sep 9, 2026
New Power Plasma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 8,880.00 | 9,060.00 | 8,790.00 | 8,790.00 | 8,790.00 | -1.12% | 746,867 |
| Sep 8, 2026 | 8,920.00 | 9,370.00 | 8,830.00 | 8,890.00 | 8,890.00 | -0.22% | 952,586 |
| Sep 7, 2026 | 9,000.00 | 9,200.00 | 8,690.00 | 8,910.00 | 8,910.00 | 1.71% | 957,045 |
| Sep 4, 2026 | 8,690.00 | 8,920.00 | 8,540.00 | 8,760.00 | 8,760.00 | 2.46% | 533,179 |
| Sep 3, 2026 | 8,970.00 | 9,170.00 | 8,480.00 | 8,550.00 | 8,550.00 | -2.51% | 662,821 |
| Sep 2, 2026 | 8,600.00 | 8,940.00 | 8,440.00 | 8,770.00 | 8,770.00 | -1.02% | 509,397 |
| Sep 1, 2026 | 9,200.00 | 9,320.00 | 8,860.00 | 8,860.00 | 8,860.00 | -5.24% | 795,835 |
| Aug 31, 2026 | 9,400.00 | 9,410.00 | 8,870.00 | 9,350.00 | 9,350.00 | -3.01% | 1,034,815 |
| Aug 28, 2026 | 10,000.00 | 10,270.00 | 9,560.00 | 9,640.00 | 9,640.00 | -3.70% | 721,086 |
| Aug 27, 2026 | 10,100.00 | 10,310.00 | 9,700.00 | 10,010.00 | 10,010.00 | 1.32% | 1,060,261 |
| Aug 26, 2026 | 9,800.00 | 9,980.00 | 9,510.00 | 9,880.00 | 9,880.00 | 0.92% | 689,622 |
| Aug 25, 2026 | 9,400.00 | 9,820.00 | 9,060.00 | 9,790.00 | 9,790.00 | 2.09% | 964,067 |
| Aug 24, 2026 | 9,710.00 | 9,910.00 | 9,310.00 | 9,590.00 | 9,590.00 | -1.54% | 758,353 |
| Aug 21, 2026 | 10,140.00 | 10,260.00 | 9,620.00 | 9,740.00 | 9,740.00 | -5.62% | 1,066,845 |
| Aug 20, 2026 | 10,800.00 | 11,050.00 | 10,190.00 | 10,320.00 | 10,320.00 | -1.90% | 1,183,239 |
| Aug 19, 2026 | 10,500.00 | 11,000.00 | 10,290.00 | 10,520.00 | 10,520.00 | -4.71% | 1,309,079 |
| Aug 18, 2026 | 11,340.00 | 11,900.00 | 10,760.00 | 11,040.00 | 11,040.00 | -1.16% | 1,805,168 |
| Aug 14, 2026 | 12,770.00 | 12,850.00 | 10,920.00 | 11,170.00 | 11,170.00 | -10.57% | 2,551,079 |
| Aug 13, 2026 | 12,020.00 | 13,280.00 | 11,750.00 | 12,490.00 | 12,490.00 | 6.03% | 3,167,264 |
| Aug 12, 2026 | 12,300.00 | 12,330.00 | 11,590.00 | 11,780.00 | 11,780.00 | -0.76% | 960,759 |
| Aug 11, 2026 | 11,760.00 | 13,140.00 | 11,680.00 | 11,870.00 | 11,870.00 | -1.08% | 2,629,345 |
| Aug 10, 2026 | 10,700.00 | 12,100.00 | 10,600.00 | 12,000.00 | 12,000.00 | 13.42% | 2,023,488 |
| Aug 7, 2026 | 11,190.00 | 11,430.00 | 10,470.00 | 10,580.00 | 10,580.00 | -3.64% | 1,195,772 |
| Aug 6, 2026 | 10,270.00 | 11,810.00 | 10,210.00 | 10,980.00 | 10,980.00 | 4.67% | 3,360,980 |
| Aug 5, 2026 | 10,400.00 | 10,820.00 | 10,040.00 | 10,490.00 | 10,490.00 | 2.84% | 1,060,562 |
| Aug 4, 2026 | 9,730.00 | 10,400.00 | 9,320.00 | 10,200.00 | 10,200.00 | 5.70% | 1,193,430 |
| Aug 3, 2026 | 9,910.00 | 10,180.00 | 9,560.00 | 9,650.00 | 9,650.00 | -3.60% | 818,709 |
| Jul 31, 2026 | 9,010.00 | 10,120.00 | 8,910.00 | 10,010.00 | 10,010.00 | 28.33% | 1,897,809 |
| Jul 30, 2026 | 7,550.00 | 8,100.00 | 7,200.00 | 7,800.00 | 7,800.00 | -1.02% | 998,234 |
| Jul 29, 2026 | 8,520.00 | 9,150.00 | 7,150.00 | 7,880.00 | 7,880.00 | -5.63% | 1,984,462 |
| Jul 28, 2026 | 10,050.00 | 10,180.00 | 8,330.00 | 8,350.00 | 8,350.00 | -20.63% | 1,654,504 |
| 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 |