NP Inc. (KOSDAQ:291230)
South Korea · Delayed Price · Currency is KRW 1,504.00
-33.00 (-2.15%)
At close: Aug 20, 2025, 3:30 PM KST
NP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,498.00 | 1,502.00 | 1,477.00 | 1,486.00 | - | -0.80% | 78,820 |
| Aug 21, 2025 | 1,491.00 | 1,539.00 | 1,482.00 | 1,498.00 | - | -0.40% | 80,832 |
| Aug 20, 2025 | 1,530.00 | 1,532.00 | 1,479.00 | 1,504.00 | - | -2.15% | 129,356 |
| Aug 19, 2025 | 1,494.00 | 1,568.00 | 1,494.00 | 1,537.00 | - | 0.46% | 62,807 |
| Aug 18, 2025 | 1,556.00 | 1,572.00 | 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 | - | 1.57% | 62,357 |
| Aug 13, 2025 | 1,545.00 | 1,557.00 | 1,520.00 | 1,532.00 | - | -0.52% | 123,385 |
| Aug 12, 2025 | 1,550.00 | 1,585.00 | 1,540.00 | 1,540.00 | - | -0.65% | 52,586 |
| Aug 11, 2025 | 1,565.00 | 1,590.00 | 1,550.00 | 1,550.00 | - | -0.96% | 63,283 |
| Aug 8, 2025 | 1,582.00 | 1,597.00 | 1,565.00 | 1,565.00 | - | -1.07% | 41,884 |
| Aug 7, 2025 | 1,551.00 | 1,590.00 | 1,551.00 | 1,582.00 | - | 2.20% | 64,711 |
| Aug 6, 2025 | 1,568.00 | 1,573.00 | 1,542.00 | 1,548.00 | - | -1.28% | 43,934 |
| Aug 5, 2025 | 1,579.00 | 1,597.00 | 1,550.00 | 1,568.00 | - | -0.70% | 56,573 |
| Aug 4, 2025 | 1,561.00 | 1,615.00 | 1,538.00 | 1,579.00 | - | 1.35% | 149,130 |
| Aug 1, 2025 | 1,607.00 | 1,641.00 | 1,556.00 | 1,558.00 | - | -3.83% | 152,400 |
| Jul 31, 2025 | 1,538.00 | 1,623.00 | 1,538.00 | 1,620.00 | - | 5.33% | 244,915 |
| Jul 30, 2025 | 1,527.00 | 1,547.00 | 1,511.00 | 1,538.00 | - | 0.72% | 112,377 |
| Jul 29, 2025 | 1,523.00 | 1,535.00 | 1,505.00 | 1,527.00 | - | -0.52% | 84,717 |
| Jul 28, 2025 | 1,557.00 | 1,557.00 | 1,509.00 | 1,535.00 | - | -0.45% | 395,855 |
| Jul 25, 2025 | 1,537.00 | 1,560.00 | 1,537.00 | 1,542.00 | - | -1.47% | 87,162 |
| Jul 24, 2025 | 1,571.00 | 1,588.00 | 1,546.00 | 1,565.00 | - | -0.32% | 106,782 |
| Jul 23, 2025 | 1,599.00 | 1,600.00 | 1,555.00 | 1,570.00 | - | -1.88% | 89,658 |
| Jul 22, 2025 | 1,605.00 | 1,635.00 | 1,600.00 | 1,600.00 | - | -2.14% | 124,920 |
| Jul 21, 2025 | 1,617.00 | 1,675.00 | 1,617.00 | 1,635.00 | - | 1.30% | 106,637 |
| Jul 18, 2025 | 1,616.00 | 1,635.00 | 1,600.00 | 1,614.00 | - | -0.06% | 55,880 |
| Jul 17, 2025 | 1,631.00 | 1,640.00 | 1,606.00 | 1,615.00 | - | -0.31% | 43,121 |
| Jul 16, 2025 | 1,679.00 | 1,679.00 | 1,620.00 | 1,620.00 | - | -3.57% | 83,787 |
| Jul 15, 2025 | 1,621.00 | 1,680.00 | 1,606.00 | 1,680.00 | - | 2.56% | 89,648 |
| Jul 14, 2025 | 1,642.00 | 1,665.00 | 1,637.00 | 1,638.00 | - | -0.73% | 48,284 |
| Jul 11, 2025 | 1,670.00 | 1,691.00 | 1,642.00 | 1,650.00 | - | -1.37% | 74,051 |
| Jul 10, 2025 | 1,680.00 | 1,682.00 | 1,656.00 | 1,673.00 | - | -1.01% | 45,529 |
| Jul 9, 2025 | 1,660.00 | 1,705.00 | 1,660.00 | 1,690.00 | - | 1.32% | 67,910 |
| Jul 8, 2025 | 1,629.00 | 1,680.00 | 1,621.00 | 1,668.00 | - | 1.58% | 47,318 |
| Jul 7, 2025 | 1,622.00 | 1,656.00 | 1,611.00 | 1,642.00 | - | 1.92% | 98,970 |
| Jul 4, 2025 | 1,628.00 | 1,646.00 | 1,610.00 | 1,611.00 | - | -1.04% | 75,450 |
| Jul 3, 2025 | 1,585.00 | 1,635.00 | 1,585.00 | 1,628.00 | - | 1.75% | 62,421 |
| Jul 2, 2025 | 1,621.00 | 1,634.00 | 1,588.00 | 1,600.00 | - | -1.30% | 64,678 |
| Jul 1, 2025 | 1,585.00 | 1,633.00 | 1,578.00 | 1,621.00 | - | 1.25% | 74,937 |
| Jun 30, 2025 | 1,623.00 | 1,643.00 | 1,600.00 | 1,601.00 | - | -1.36% | 72,343 |
| Jun 27, 2025 | 1,708.00 | 1,708.00 | 1,615.00 | 1,623.00 | - | -2.29% | 128,393 |
| Jun 26, 2025 | 1,710.00 | 1,710.00 | 1,652.00 | 1,661.00 | - | -2.69% | 135,201 |
| Jun 25, 2025 | 1,710.00 | 1,749.00 | 1,697.00 | 1,707.00 | - | -0.06% | 87,264 |
| Jun 24, 2025 | 1,692.00 | 1,729.00 | 1,688.00 | 1,708.00 | - | 0.95% | 167,869 |
| Jun 23, 2025 | 1,734.00 | 1,750.00 | 1,660.00 | 1,692.00 | - | -2.42% | 157,237 |
| Jun 20, 2025 | 1,712.00 | 1,760.00 | 1,693.00 | 1,734.00 | - | 1.34% | 85,024 |
| Jun 19, 2025 | 1,739.00 | 1,745.00 | 1,705.00 | 1,711.00 | - | -1.16% | 83,443 |
| Jun 18, 2025 | 1,688.00 | 1,788.00 | 1,682.00 | 1,731.00 | - | 2.55% | 218,594 |
| Jun 17, 2025 | 1,700.00 | 1,723.00 | 1,666.00 | 1,688.00 | - | 0.12% | 106,650 |
| Jun 16, 2025 | 1,720.00 | 1,749.00 | 1,677.00 | 1,686.00 | - | -1.98% | 117,515 |
| Jun 13, 2025 | 1,800.00 | 1,829.00 | 1,634.00 | 1,720.00 | - | -3.59% | 306,376 |