NP Inc. (KOSDAQ:291230)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,249.00
+39.00 (3.22%)
Last updated: Oct 2, 2025, 9:00 AM KST

NP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,231.001,241.001,209.001,214.001,214.00-2.80%115,273
Oct 2, 20251,213.001,334.001,213.001,249.001,249.003.22%539,488
Oct 1, 20251,217.001,235.001,201.001,210.001,210.00-0.90%76,134
Sep 30, 20251,239.001,245.001,218.001,221.001,221.00-1.29%114,857
Sep 29, 20251,236.001,279.001,226.001,237.001,237.000.08%100,083
Sep 26, 20251,274.001,285.001,233.001,236.001,236.00-2.68%108,600
Sep 25, 20251,322.001,322.001,232.001,270.001,270.00-2.23%409,494
Sep 24, 20251,344.001,345.001,296.001,299.001,299.00-3.35%277,252
Sep 23, 20251,385.001,385.001,333.001,344.001,344.00-1.25%180,012
Sep 22, 20251,399.001,403.001,357.001,361.001,361.00-2.16%200,803
Sep 19, 20251,422.001,422.001,390.001,391.001,391.00-1.21%125,804
Sep 18, 20251,387.001,486.001,369.001,408.001,408.001.51%355,021
Sep 17, 20251,402.001,409.001,381.001,387.001,387.00-1.07%244,218
Sep 16, 20251,401.001,425.001,395.001,402.001,402.00-1.06%173,791
Sep 15, 20251,423.001,430.001,402.001,417.001,417.00-0.35%178,694
Sep 12, 20251,446.001,446.001,419.001,422.001,422.00-1.04%150,740
Sep 11, 20251,442.001,455.001,430.001,437.001,437.00-0.35%76,631
Sep 10, 20251,425.001,458.001,424.001,442.001,442.001.19%67,266
Sep 9, 20251,445.001,445.001,420.001,425.001,425.00-0.63%67,259
Sep 8, 20251,440.001,449.001,422.001,434.001,434.000.07%63,032
Sep 5, 20251,427.001,435.001,415.001,433.001,433.000.99%53,458
Sep 4, 20251,425.001,440.001,418.001,419.001,419.00-0.28%41,449
Sep 3, 20251,422.001,430.001,413.001,423.001,423.000.07%83,938
Sep 2, 20251,450.001,468.001,419.001,422.001,422.00-1.86%170,287
Sep 1, 20251,499.001,499.001,441.001,449.001,449.00-3.34%123,350
Aug 29, 20251,479.001,519.001,464.001,499.001,499.001.63%109,591
Aug 28, 20251,479.001,624.001,470.001,475.001,475.00-0.67%217,999
Aug 27, 20251,485.001,492.001,472.001,485.001,485.00-50,398
Aug 26, 20251,475.001,493.001,470.001,485.001,485.00-0.20%35,467
Aug 25, 20251,486.001,522.001,472.001,488.001,488.000.13%78,204
Aug 22, 20251,498.001,502.001,477.001,486.001,486.00-0.80%78,820
Aug 21, 20251,491.001,539.001,482.001,498.001,498.00-0.40%80,832
Aug 20, 20251,530.001,532.001,479.001,504.001,504.00-2.15%129,356
Aug 19, 20251,494.001,568.001,494.001,537.001,537.000.46%62,807
Aug 18, 20251,556.001,572.001,530.001,530.001,530.00-1.67%46,202
Aug 14, 20251,533.001,640.001,532.001,556.001,556.001.57%62,357
Aug 13, 20251,545.001,557.001,520.001,532.001,532.00-0.52%123,385
Aug 12, 20251,550.001,585.001,540.001,540.001,540.00-0.65%52,586
Aug 11, 20251,565.001,590.001,550.001,550.001,550.00-0.96%63,283
Aug 8, 20251,582.001,597.001,565.001,565.001,565.00-1.07%41,884
Aug 7, 20251,551.001,590.001,551.001,582.001,582.002.20%64,711
Aug 6, 20251,568.001,573.001,542.001,548.001,548.00-1.28%43,934
Aug 5, 20251,579.001,597.001,550.001,568.001,568.00-0.70%56,573
Aug 4, 20251,561.001,615.001,538.001,579.001,579.001.35%149,130
Aug 1, 20251,607.001,641.001,556.001,558.001,558.00-3.83%152,400
Jul 31, 20251,538.001,623.001,538.001,620.001,620.005.33%244,915
Jul 30, 20251,527.001,547.001,511.001,538.001,538.000.72%112,377
Jul 29, 20251,523.001,535.001,505.001,527.001,527.00-0.52%84,717
Jul 28, 20251,557.001,557.001,509.001,535.001,535.00-0.45%395,855
Jul 25, 20251,537.001,560.001,537.001,542.001,542.00-1.47%87,162