New Power Plasma (KOSDAQ:144960)
South Korea · Delayed Price · Currency is KRW 6,760.00
+170.00 (2.58%)
At close: Apr 30, 2026
New Power Plasma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6,660.00 | 6,760.00 | 6,575.00 | 6,760.00 | 6,760.00 | 2.58% | 397,755 |
| Apr 29, 2026 | 6,580.00 | 6,670.00 | 6,510.00 | 6,590.00 | 6,590.00 | 0.15% | 246,951 |
| Apr 28, 2026 | 6,720.00 | 6,720.00 | 6,570.00 | 6,580.00 | 6,580.00 | -1.64% | 256,227 |
| Apr 27, 2026 | 6,950.00 | 6,960.00 | 6,630.00 | 6,690.00 | 6,690.00 | -2.34% | 506,504 |
| Apr 24, 2026 | 6,600.00 | 6,850.00 | 6,520.00 | 6,850.00 | 6,850.00 | 3.79% | 471,166 |
| Apr 23, 2026 | 6,660.00 | 6,740.00 | 6,450.00 | 6,600.00 | 6,600.00 | -0.60% | 407,893 |
| Apr 22, 2026 | 6,520.00 | 6,800.00 | 6,440.00 | 6,640.00 | 6,640.00 | 1.53% | 642,850 |
| 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% | 522,448 |
| Apr 17, 2026 | 6,290.00 | 6,420.00 | 6,180.00 | 6,320.00 | 6,320.00 | 0.48% | 235,611 |
| Apr 16, 2026 | 6,300.00 | 6,330.00 | 6,140.00 | 6,290.00 | 6,290.00 | - | 324,437 |
| Apr 15, 2026 | 5,820.00 | 6,380.00 | 5,730.00 | 6,290.00 | 6,290.00 | 9.58% | 845,922 |
| Apr 14, 2026 | 5,610.00 | 5,840.00 | 5,590.00 | 5,740.00 | 5,740.00 | 3.24% | 467,904 |
| Apr 13, 2026 | 5,460.00 | 5,590.00 | 5,320.00 | 5,560.00 | 5,560.00 | 1.83% | 177,157 |
| Apr 10, 2026 | 5,450.00 | 5,500.00 | 5,360.00 | 5,460.00 | 5,460.00 | 2.44% | 116,810 |
| Apr 9, 2026 | 5,430.00 | 5,500.00 | 5,320.00 | 5,330.00 | 5,330.00 | -3.62% | 114,375 |
| Apr 8, 2026 | 5,310.00 | 5,530.00 | 5,240.00 | 5,530.00 | 5,530.00 | 8.64% | 215,878 |
| Apr 7, 2026 | 5,230.00 | 5,230.00 | 5,040.00 | 5,090.00 | 5,090.00 | -2.12% | 125,082 |
| 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% | 157,224 |
| Apr 2, 2026 | 5,420.00 | 5,420.00 | 5,000.00 | 5,040.00 | 5,040.00 | -5.97% | 226,392 |
| Apr 1, 2026 | 5,110.00 | 5,370.00 | 5,110.00 | 5,360.00 | 5,360.00 | 7.31% | 191,027 |
| Mar 31, 2026 | 5,160.00 | 5,160.00 | 4,970.00 | 4,995.00 | 4,995.00 | -2.06% | 191,484 |
| Mar 30, 2026 | 5,180.00 | 5,230.00 | 5,010.00 | 5,100.00 | 5,100.00 | -5.20% | 173,301 |
| Mar 27, 2026 | 5,330.00 | 5,420.00 | 5,200.00 | 5,380.00 | 5,380.00 | -1.10% | 131,298 |
| Mar 26, 2026 | 5,640.00 | 5,640.00 | 5,410.00 | 5,440.00 | 5,440.00 | -3.55% | 157,491 |
| Mar 25, 2026 | 5,430.00 | 5,750.00 | 5,430.00 | 5,640.00 | 5,640.00 | 4.06% | 206,938 |
| Mar 24, 2026 | 5,500.00 | 5,520.00 | 5,270.00 | 5,420.00 | 5,420.00 | 1.50% | 156,757 |
| Mar 23, 2026 | 5,640.00 | 5,640.00 | 5,280.00 | 5,340.00 | 5,340.00 | -6.32% | 222,415 |
| Mar 20, 2026 | 5,650.00 | 5,760.00 | 5,600.00 | 5,700.00 | 5,700.00 | 0.88% | 112,576 |
| Mar 19, 2026 | 5,690.00 | 5,720.00 | 5,610.00 | 5,650.00 | 5,650.00 | -1.74% | 118,812 |
| Mar 18, 2026 | 5,670.00 | 5,790.00 | 5,660.00 | 5,750.00 | 5,750.00 | 1.59% | 164,790 |
| Mar 17, 2026 | 5,710.00 | 5,730.00 | 5,610.00 | 5,660.00 | 5,660.00 | 0.53% | 114,109 |
| 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% | 76,664 |
| 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% | 317,511 |
| Mar 10, 2026 | 5,600.00 | 5,710.00 | 5,480.00 | 5,560.00 | 5,560.00 | 2.77% | 233,484 |
| Mar 9, 2026 | 5,510.00 | 5,620.00 | 5,130.00 | 5,410.00 | 5,410.00 | -7.04% | 344,446 |
| Mar 6, 2026 | 5,550.00 | 5,830.00 | 5,420.00 | 5,820.00 | 5,820.00 | 4.11% | 230,774 |
| Mar 5, 2026 | 5,200.00 | 5,620.00 | 5,200.00 | 5,590.00 | 5,590.00 | 12.36% | 375,137 |
| Mar 4, 2026 | 5,650.00 | 5,650.00 | 4,945.00 | 4,975.00 | 4,975.00 | -12.87% | 712,854 |
| Mar 3, 2026 | 5,900.00 | 6,110.00 | 5,710.00 | 5,710.00 | 5,710.00 | -5.78% | 464,734 |
| Feb 27, 2026 | 6,000.00 | 6,080.00 | 5,840.00 | 6,060.00 | 6,060.00 | 0.66% | 339,327 |
| Feb 26, 2026 | 6,170.00 | 6,210.00 | 5,910.00 | 6,020.00 | 6,020.00 | -2.43% | 858,156 |
| Feb 25, 2026 | 6,320.00 | 6,400.00 | 6,100.00 | 6,170.00 | 6,170.00 | -1.44% | 822,101 |
| Feb 24, 2026 | 6,130.00 | 6,310.00 | 6,100.00 | 6,260.00 | 6,260.00 | 1.95% | 386,498 |
| Feb 23, 2026 | 6,250.00 | 6,300.00 | 6,100.00 | 6,140.00 | 6,140.00 | -1.29% | 387,945 |
| Feb 20, 2026 | 6,320.00 | 6,320.00 | 6,180.00 | 6,220.00 | 6,220.00 | -1.58% | 363,610 |
| Feb 19, 2026 | 6,140.00 | 6,330.00 | 6,130.00 | 6,320.00 | 6,320.00 | 4.64% | 506,833 |