New Power Plasma (KOSDAQ:144960)
South Korea · Delayed Price · Currency is KRW 8,180.00
+370.00 (4.74%)
At close: Jun 9, 2026
New Power Plasma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |