New Power Plasma (KOSDAQ:144960)
South Korea · Delayed Price · Currency is KRW 9,450.00
-530.00 (-5.31%)
At close: May 20, 2026
New Power Plasma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 8,820.00 | 11,150.00 | 8,370.00 | 11,150.00 | 11,150.00 | 29.95% | 9,663,091 |
| May 12, 2026 | 7,430.00 | 9,210.00 | 7,340.00 | 8,580.00 | 8,580.00 | 15.48% | 5,482,675 |
| May 11, 2026 | 7,420.00 | 7,660.00 | 7,140.00 | 7,430.00 | 7,430.00 | 1.09% | 521,775 |
| May 8, 2026 | 7,520.00 | 7,600.00 | 7,210.00 | 7,350.00 | 7,350.00 | -2.26% | 395,386 |
| May 7, 2026 | 7,910.00 | 7,960.00 | 7,420.00 | 7,520.00 | 7,520.00 | -4.20% | 618,512 |
| May 6, 2026 | 7,190.00 | 7,850.00 | 7,160.00 | 7,850.00 | 7,850.00 | 11.03% | 1,355,261 |
| May 4, 2026 | 6,820.00 | 7,190.00 | 6,820.00 | 7,070.00 | 7,070.00 | 4.59% | 886,465 |
| Apr 30, 2026 | 6,660.00 | 6,760.00 | 6,575.00 | 6,760.00 | 6,760.00 | 2.58% | 400,002 |
| Apr 29, 2026 | 6,580.00 | 6,670.00 | 6,510.00 | 6,590.00 | 6,590.00 | 0.15% | 247,551 |
| Apr 28, 2026 | 6,720.00 | 6,720.00 | 6,570.00 | 6,580.00 | 6,580.00 | -1.64% | 258,229 |
| Apr 27, 2026 | 6,950.00 | 6,960.00 | 6,630.00 | 6,690.00 | 6,690.00 | -2.34% | 508,352 |
| Apr 24, 2026 | 6,600.00 | 6,850.00 | 6,520.00 | 6,850.00 | 6,850.00 | 3.79% | 474,448 |
| Apr 23, 2026 | 6,660.00 | 6,740.00 | 6,450.00 | 6,600.00 | 6,600.00 | -0.60% | 409,480 |
| Apr 22, 2026 | 6,520.00 | 6,800.00 | 6,440.00 | 6,640.00 | 6,640.00 | 1.53% | 647,125 |
| Apr 21, 2026 | 6,530.00 | 6,600.00 | 6,410.00 | 6,540.00 | 6,540.00 | 1.55% | 437,665 |
| Apr 20, 2026 | 6,320.00 | 6,620.00 | 6,240.00 | 6,440.00 | 6,440.00 | 1.90% | 522,949 |
| Apr 17, 2026 | 6,290.00 | 6,420.00 | 6,180.00 | 6,320.00 | 6,320.00 | 0.48% | 236,030 |
| Apr 16, 2026 | 6,300.00 | 6,330.00 | 6,140.00 | 6,290.00 | 6,290.00 | - | 324,869 |
| Apr 15, 2026 | 5,820.00 | 6,380.00 | 5,730.00 | 6,290.00 | 6,290.00 | 9.58% | 848,115 |
| Apr 14, 2026 | 5,610.00 | 5,840.00 | 5,590.00 | 5,740.00 | 5,740.00 | 3.24% | 468,478 |
| Apr 13, 2026 | 5,460.00 | 5,590.00 | 5,320.00 | 5,560.00 | 5,560.00 | 1.83% | 177,377 |
| Apr 10, 2026 | 5,450.00 | 5,500.00 | 5,360.00 | 5,460.00 | 5,460.00 | 2.44% | 117,385 |
| Apr 9, 2026 | 5,430.00 | 5,500.00 | 5,320.00 | 5,330.00 | 5,330.00 | -3.62% | 114,422 |
| Apr 8, 2026 | 5,310.00 | 5,530.00 | 5,240.00 | 5,530.00 | 5,530.00 | 8.64% | 216,129 |
| Apr 7, 2026 | 5,230.00 | 5,230.00 | 5,040.00 | 5,090.00 | 5,090.00 | -2.12% | 125,148 |
| Apr 6, 2026 | 5,110.00 | 5,310.00 | 5,080.00 | 5,200.00 | 5,200.00 | 1.96% | 140,751 |
| Apr 3, 2026 | 5,060.00 | 5,220.00 | 5,040.00 | 5,100.00 | 5,100.00 | 1.19% | 157,234 |
| Apr 2, 2026 | 5,420.00 | 5,420.00 | 5,000.00 | 5,040.00 | 5,040.00 | -5.97% | 226,403 |
| Apr 1, 2026 | 5,110.00 | 5,370.00 | 5,110.00 | 5,360.00 | 5,360.00 | 7.31% | 196,138 |
| Mar 31, 2026 | 5,160.00 | 5,160.00 | 4,970.00 | 4,995.00 | 4,995.00 | -2.06% | 191,490 |
| Mar 30, 2026 | 5,180.00 | 5,230.00 | 5,010.00 | 5,100.00 | 5,100.00 | -5.20% | 173,351 |
| Mar 27, 2026 | 5,330.00 | 5,420.00 | 5,200.00 | 5,380.00 | 5,380.00 | -1.10% | 131,761 |
| Mar 26, 2026 | 5,640.00 | 5,640.00 | 5,410.00 | 5,440.00 | 5,440.00 | -3.55% | 159,452 |
| Mar 25, 2026 | 5,430.00 | 5,750.00 | 5,430.00 | 5,640.00 | 5,640.00 | 4.06% | 208,767 |
| Mar 24, 2026 | 5,500.00 | 5,520.00 | 5,270.00 | 5,420.00 | 5,420.00 | 1.50% | 157,168 |
| Mar 23, 2026 | 5,640.00 | 5,640.00 | 5,280.00 | 5,340.00 | 5,340.00 | -6.32% | 225,114 |
| Mar 20, 2026 | 5,650.00 | 5,760.00 | 5,600.00 | 5,700.00 | 5,700.00 | 0.88% | 112,908 |
| Mar 19, 2026 | 5,690.00 | 5,720.00 | 5,610.00 | 5,650.00 | 5,650.00 | -1.74% | 121,960 |
| Mar 18, 2026 | 5,670.00 | 5,790.00 | 5,660.00 | 5,750.00 | 5,750.00 | 1.59% | 164,803 |
| Mar 17, 2026 | 5,710.00 | 5,730.00 | 5,610.00 | 5,660.00 | 5,660.00 | 0.53% | 114,281 |
| Mar 16, 2026 | 5,640.00 | 5,660.00 | 5,520.00 | 5,630.00 | 5,630.00 | -0.18% | 97,170 |
| Mar 13, 2026 | 5,500.00 | 5,650.00 | 5,490.00 | 5,640.00 | 5,640.00 | -0.18% | 77,387 |
| Mar 12, 2026 | 5,770.00 | 5,770.00 | 5,580.00 | 5,650.00 | 5,650.00 | -2.08% | 160,464 |
| Mar 11, 2026 | 5,620.00 | 5,860.00 | 5,590.00 | 5,770.00 | 5,770.00 | 3.78% | 317,656 |