NP Inc. (KOSDAQ:291230)
South Korea · Delayed Price · Currency is KRW 1,225.00
-25.00 (-2.00%)
At close: Oct 30, 2025
NP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,276.00 | 1,297.00 | 1,240.00 | 1,250.00 | 1,250.00 | -2.87% | 168,319 |
| Oct 28, 2025 | 1,296.00 | 1,310.00 | 1,282.00 | 1,287.00 | 1,287.00 | -1.30% | 92,237 |
| Oct 27, 2025 | 1,282.00 | 1,319.00 | 1,280.00 | 1,304.00 | 1,304.00 | 1.09% | 118,299 |
| Oct 24, 2025 | 1,270.00 | 1,320.00 | 1,262.00 | 1,290.00 | 1,290.00 | 1.57% | 109,243 |
| Oct 23, 2025 | 1,312.00 | 1,312.00 | 1,269.00 | 1,270.00 | 1,270.00 | -3.20% | 132,728 |
| Oct 22, 2025 | 1,321.00 | 1,350.00 | 1,291.00 | 1,312.00 | 1,312.00 | -0.68% | 171,939 |
| Oct 21, 2025 | 1,309.00 | 1,355.00 | 1,297.00 | 1,321.00 | 1,321.00 | 1.46% | 280,305 |
| Oct 20, 2025 | 1,292.00 | 1,317.00 | 1,250.00 | 1,302.00 | 1,302.00 | 1.48% | 174,712 |
| Oct 17, 2025 | 1,278.00 | 1,315.00 | 1,251.00 | 1,283.00 | 1,283.00 | 0.31% | 172,929 |
| Oct 16, 2025 | 1,233.00 | 1,320.00 | 1,233.00 | 1,279.00 | 1,279.00 | 3.81% | 261,916 |
| Oct 15, 2025 | 1,220.00 | 1,236.00 | 1,206.00 | 1,232.00 | 1,232.00 | 2.33% | 163,777 |
| Oct 14, 2025 | 1,235.00 | 1,235.00 | 1,186.00 | 1,204.00 | 1,204.00 | -1.07% | 117,052 |
| Oct 13, 2025 | 1,210.00 | 1,220.00 | 1,180.00 | 1,217.00 | 1,217.00 | 0.25% | 90,109 |
| Oct 10, 2025 | 1,231.00 | 1,241.00 | 1,209.00 | 1,214.00 | 1,214.00 | -2.80% | 119,830 |
| Oct 2, 2025 | 1,213.00 | 1,334.00 | 1,213.00 | 1,249.00 | 1,249.00 | 3.22% | 539,488 |
| Oct 1, 2025 | 1,217.00 | 1,235.00 | 1,201.00 | 1,210.00 | 1,210.00 | -0.90% | 76,134 |
| Sep 30, 2025 | 1,239.00 | 1,245.00 | 1,218.00 | 1,221.00 | 1,221.00 | -1.29% | 114,857 |
| Sep 29, 2025 | 1,236.00 | 1,279.00 | 1,226.00 | 1,237.00 | 1,237.00 | 0.08% | 100,083 |
| Sep 26, 2025 | 1,274.00 | 1,285.00 | 1,233.00 | 1,236.00 | 1,236.00 | -2.68% | 108,600 |
| Sep 25, 2025 | 1,322.00 | 1,322.00 | 1,232.00 | 1,270.00 | 1,270.00 | -2.23% | 409,494 |
| Sep 24, 2025 | 1,344.00 | 1,345.00 | 1,296.00 | 1,299.00 | 1,299.00 | -3.35% | 277,252 |
| Sep 23, 2025 | 1,385.00 | 1,385.00 | 1,333.00 | 1,344.00 | 1,344.00 | -1.25% | 180,012 |
| Sep 22, 2025 | 1,399.00 | 1,403.00 | 1,357.00 | 1,361.00 | 1,361.00 | -2.16% | 200,803 |
| Sep 19, 2025 | 1,422.00 | 1,422.00 | 1,390.00 | 1,391.00 | 1,391.00 | -1.21% | 125,804 |
| Sep 18, 2025 | 1,387.00 | 1,486.00 | 1,369.00 | 1,408.00 | 1,408.00 | 1.51% | 355,021 |
| Sep 17, 2025 | 1,402.00 | 1,409.00 | 1,381.00 | 1,387.00 | 1,387.00 | -1.07% | 244,218 |
| Sep 16, 2025 | 1,401.00 | 1,425.00 | 1,395.00 | 1,402.00 | 1,402.00 | -1.06% | 173,791 |
| Sep 15, 2025 | 1,423.00 | 1,430.00 | 1,402.00 | 1,417.00 | 1,417.00 | -0.35% | 178,694 |
| Sep 12, 2025 | 1,446.00 | 1,446.00 | 1,419.00 | 1,422.00 | 1,422.00 | -1.04% | 150,740 |
| Sep 11, 2025 | 1,442.00 | 1,455.00 | 1,430.00 | 1,437.00 | 1,437.00 | -0.35% | 76,631 |
| Sep 10, 2025 | 1,425.00 | 1,458.00 | 1,424.00 | 1,442.00 | 1,442.00 | 1.19% | 67,266 |
| Sep 9, 2025 | 1,445.00 | 1,445.00 | 1,420.00 | 1,425.00 | 1,425.00 | -0.63% | 67,259 |
| Sep 8, 2025 | 1,440.00 | 1,449.00 | 1,422.00 | 1,434.00 | 1,434.00 | 0.07% | 63,032 |
| Sep 5, 2025 | 1,427.00 | 1,435.00 | 1,415.00 | 1,433.00 | 1,433.00 | 0.99% | 53,458 |
| Sep 4, 2025 | 1,425.00 | 1,440.00 | 1,418.00 | 1,419.00 | 1,419.00 | -0.28% | 41,449 |
| Sep 3, 2025 | 1,422.00 | 1,430.00 | 1,413.00 | 1,423.00 | 1,423.00 | 0.07% | 83,938 |
| Sep 2, 2025 | 1,450.00 | 1,468.00 | 1,419.00 | 1,422.00 | 1,422.00 | -1.86% | 170,287 |
| Sep 1, 2025 | 1,499.00 | 1,499.00 | 1,441.00 | 1,449.00 | 1,449.00 | -3.34% | 123,350 |
| Aug 29, 2025 | 1,479.00 | 1,519.00 | 1,464.00 | 1,499.00 | 1,499.00 | 1.63% | 109,591 |
| Aug 28, 2025 | 1,479.00 | 1,624.00 | 1,470.00 | 1,475.00 | 1,475.00 | -0.67% | 217,999 |
| Aug 27, 2025 | 1,485.00 | 1,492.00 | 1,472.00 | 1,485.00 | 1,485.00 | - | 50,398 |
| Aug 26, 2025 | 1,475.00 | 1,493.00 | 1,470.00 | 1,485.00 | 1,485.00 | -0.20% | 35,467 |
| Aug 25, 2025 | 1,486.00 | 1,522.00 | 1,472.00 | 1,488.00 | 1,488.00 | 0.13% | 78,204 |
| Aug 22, 2025 | 1,498.00 | 1,502.00 | 1,477.00 | 1,486.00 | 1,486.00 | -0.80% | 78,820 |
| Aug 21, 2025 | 1,491.00 | 1,539.00 | 1,482.00 | 1,498.00 | 1,498.00 | -0.40% | 80,832 |
| Aug 20, 2025 | 1,530.00 | 1,532.00 | 1,479.00 | 1,504.00 | 1,504.00 | -2.15% | 129,356 |
| Aug 19, 2025 | 1,494.00 | 1,568.00 | 1,494.00 | 1,537.00 | 1,537.00 | 0.46% | 62,807 |
| Aug 18, 2025 | 1,556.00 | 1,572.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.67% | 46,202 |
| Aug 14, 2025 | 1,533.00 | 1,640.00 | 1,532.00 | 1,556.00 | 1,556.00 | 1.57% | 62,357 |
| Aug 13, 2025 | 1,545.00 | 1,557.00 | 1,520.00 | 1,532.00 | 1,532.00 | -0.52% | 123,385 |