NP Inc. (KOSDAQ:291230)
South Korea · Delayed Price · Currency is KRW 701.00
-16.00 (-2.23%)
At close: Feb 26, 2026
NP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 700.00 | 710.00 | 689.00 | 691.00 | 691.00 | -1.43% | 141,418 |
| Feb 26, 2026 | 717.00 | 718.00 | 700.00 | 701.00 | 701.00 | -2.23% | 168,653 |
| Feb 25, 2026 | 752.00 | 753.00 | 715.00 | 717.00 | 717.00 | -4.02% | 238,579 |
| Feb 24, 2026 | 737.00 | 753.00 | 708.00 | 747.00 | 747.00 | 2.75% | 290,259 |
| Feb 23, 2026 | 680.00 | 823.00 | 679.00 | 727.00 | 727.00 | 7.07% | 1,788,411 |
| Feb 20, 2026 | 693.00 | 726.00 | 660.00 | 679.00 | 679.00 | -2.02% | 310,506 |
| Feb 19, 2026 | 715.00 | 773.00 | 686.00 | 693.00 | 693.00 | -3.08% | 396,494 |
| Feb 13, 2026 | 799.00 | 810.00 | 697.00 | 715.00 | 715.00 | -11.95% | 757,291 |
| Feb 12, 2026 | 817.00 | 824.00 | 810.00 | 812.00 | 812.00 | -0.49% | 178,287 |
| Feb 11, 2026 | 825.00 | 833.00 | 813.00 | 816.00 | 816.00 | -1.09% | 61,953 |
| Feb 10, 2026 | 822.00 | 830.00 | 818.00 | 825.00 | 825.00 | -0.36% | 78,052 |
| Feb 9, 2026 | 822.00 | 858.00 | 819.00 | 828.00 | 828.00 | 0.73% | 106,941 |
| Feb 6, 2026 | 833.00 | 855.00 | 795.00 | 822.00 | 822.00 | -1.32% | 215,029 |
| Feb 5, 2026 | 829.00 | 852.00 | 819.00 | 833.00 | 833.00 | 0.48% | 278,613 |
| Feb 4, 2026 | 823.00 | 829.00 | 800.00 | 829.00 | 829.00 | 0.73% | 292,470 |
| Feb 3, 2026 | 853.00 | 861.00 | 809.00 | 823.00 | 823.00 | -3.52% | 350,899 |
| Feb 2, 2026 | 873.00 | 873.00 | 853.00 | 853.00 | 853.00 | -2.29% | 195,787 |
| Jan 30, 2026 | 860.00 | 896.00 | 860.00 | 873.00 | 873.00 | -0.46% | 166,703 |
| Jan 29, 2026 | 874.00 | 900.00 | 850.00 | 877.00 | 877.00 | 0.34% | 237,017 |
| Jan 28, 2026 | 886.00 | 896.00 | 871.00 | 874.00 | 874.00 | -1.35% | 383,493 |
| Jan 27, 2026 | 872.00 | 894.00 | 849.00 | 886.00 | 886.00 | 1.61% | 256,469 |
| Jan 26, 2026 | 880.00 | 886.00 | 860.00 | 872.00 | 872.00 | -0.91% | 300,246 |
| Jan 23, 2026 | 852.00 | 885.00 | 822.00 | 880.00 | 880.00 | 4.89% | 453,993 |
| Jan 22, 2026 | 876.00 | 876.00 | 820.00 | 839.00 | 839.00 | -4.22% | 684,964 |
| Jan 21, 2026 | 926.00 | 926.00 | 869.00 | 876.00 | 876.00 | -7.10% | 837,299 |
| Jan 20, 2026 | 987.00 | 1,000.00 | 936.00 | 943.00 | 943.00 | -4.36% | 879,967 |
| Jan 19, 2026 | 971.00 | 1,038.00 | 930.00 | 986.00 | 986.00 | 1.54% | 2,120,261 |
| Jan 16, 2026 | 1,159.00 | 1,159.00 | 955.00 | 971.00 | 971.00 | -16.22% | 2,969,292 |
| Jan 15, 2026 | 1,250.00 | 1,440.00 | 1,138.00 | 1,159.00 | 1,159.00 | -0.09% | 18,058,038 |
| Jan 14, 2026 | 969.00 | 1,160.00 | 893.00 | 1,160.00 | 1,160.00 | 29.90% | 18,185,324 |
| Jan 13, 2026 | 690.00 | 893.00 | 686.00 | 893.00 | 893.00 | 29.99% | 5,344,082 |
| Jan 12, 2026 | 710.00 | 720.00 | 671.00 | 687.00 | 687.00 | -3.24% | 343,359 |
| Jan 9, 2026 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 0.28% | 202,570 |
| Jan 8, 2026 | 767.00 | 790.00 | 700.00 | 708.00 | 708.00 | -7.69% | 365,349 |
| Jan 7, 2026 | 805.00 | 805.00 | 762.00 | 767.00 | 767.00 | -4.60% | 279,053 |
| Jan 6, 2026 | 808.00 | 810.00 | 796.00 | 804.00 | 804.00 | -0.50% | 174,675 |
| Jan 5, 2026 | 820.00 | 826.00 | 807.00 | 808.00 | 808.00 | -0.25% | 102,678 |
| Jan 2, 2026 | 812.00 | 816.00 | 807.00 | 810.00 | 810.00 | -0.12% | 129,854 |
| Dec 30, 2025 | 820.00 | 825.00 | 803.00 | 811.00 | 811.00 | -1.10% | 177,031 |
| Dec 29, 2025 | 851.00 | 853.00 | 807.00 | 820.00 | 820.00 | -3.64% | 241,265 |
| Dec 26, 2025 | 865.00 | 870.00 | 840.00 | 851.00 | 851.00 | -1.62% | 138,830 |
| Dec 24, 2025 | 890.00 | 890.00 | 860.00 | 865.00 | 865.00 | -2.81% | 140,728 |
| Dec 23, 2025 | 905.00 | 916.00 | 871.00 | 890.00 | 890.00 | -1.55% | 140,156 |
| Dec 22, 2025 | 904.00 | 919.00 | 899.00 | 904.00 | 904.00 | -0.77% | 131,002 |
| Dec 19, 2025 | 905.00 | 930.00 | 894.00 | 911.00 | 911.00 | 0.77% | 120,353 |
| Dec 18, 2025 | 936.00 | 936.00 | 903.00 | 904.00 | 904.00 | -3.42% | 130,428 |
| Dec 17, 2025 | 938.00 | 945.00 | 929.00 | 936.00 | 936.00 | -0.21% | 98,831 |
| Dec 16, 2025 | 967.00 | 996.00 | 934.00 | 938.00 | 938.00 | -3.00% | 121,588 |
| Dec 15, 2025 | 968.00 | 977.00 | 956.00 | 967.00 | 967.00 | - | 100,483 |
| Dec 12, 2025 | 982.00 | 989.00 | 965.00 | 967.00 | 967.00 | -1.53% | 70,282 |