NP Inc. (KOSDAQ:291230)
South Korea · Delayed Price · Currency is KRW 653.00
-17.00 (-2.54%)
At close: May 20, 2026
NP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 670.00 | 690.00 | 653.00 | 653.00 | 653.00 | -2.54% | 72,011 |
| May 19, 2026 | 680.00 | 694.00 | 652.00 | 670.00 | 670.00 | -0.89% | 95,176 |
| May 18, 2026 | 702.00 | 714.00 | 670.00 | 676.00 | 676.00 | -3.70% | 130,585 |
| May 15, 2026 | 724.00 | 737.00 | 702.00 | 702.00 | 702.00 | -3.04% | 130,220 |
| May 14, 2026 | 715.00 | 750.00 | 715.00 | 724.00 | 724.00 | 1.26% | 99,197 |
| May 13, 2026 | 720.00 | 729.00 | 709.00 | 715.00 | 715.00 | -0.69% | 67,030 |
| May 12, 2026 | 728.00 | 748.00 | 699.00 | 720.00 | 720.00 | -0.96% | 208,462 |
| May 11, 2026 | 761.00 | 764.00 | 724.00 | 727.00 | 727.00 | -4.47% | 292,970 |
| May 8, 2026 | 768.00 | 792.00 | 748.00 | 761.00 | 761.00 | 0.13% | 129,708 |
| May 7, 2026 | 780.00 | 795.00 | 754.00 | 760.00 | 760.00 | -2.56% | 245,784 |
| May 6, 2026 | 810.00 | 820.00 | 773.00 | 780.00 | 780.00 | -3.70% | 284,019 |
| May 4, 2026 | 823.00 | 830.00 | 808.00 | 810.00 | 810.00 | -1.58% | 126,890 |
| Apr 30, 2026 | 835.00 | 845.00 | 823.00 | 823.00 | 823.00 | -1.44% | 133,778 |
| Apr 29, 2026 | 857.00 | 862.00 | 790.00 | 835.00 | 835.00 | -3.13% | 204,695 |
| Apr 28, 2026 | 836.00 | 890.00 | 827.00 | 862.00 | 862.00 | 3.11% | 359,312 |
| Apr 27, 2026 | 838.00 | 844.00 | 829.00 | 836.00 | 836.00 | -0.24% | 118,353 |
| Apr 24, 2026 | 837.00 | 872.00 | 831.00 | 838.00 | 838.00 | -0.12% | 144,891 |
| Apr 23, 2026 | 842.00 | 857.00 | 831.00 | 839.00 | 839.00 | -0.36% | 130,752 |
| Apr 22, 2026 | 855.00 | 856.00 | 827.00 | 842.00 | 842.00 | - | 304,957 |
| Apr 21, 2026 | 850.00 | 867.00 | 835.00 | 842.00 | 842.00 | -0.94% | 280,949 |
| Apr 20, 2026 | 887.00 | 895.00 | 845.00 | 850.00 | 850.00 | -5.03% | 758,644 |
| Apr 17, 2026 | 918.00 | 919.00 | 888.00 | 895.00 | 895.00 | -2.40% | 244,193 |
| Apr 16, 2026 | 939.00 | 959.00 | 914.00 | 917.00 | 917.00 | -2.34% | 408,895 |
| Apr 15, 2026 | 954.00 | 958.00 | 924.00 | 939.00 | 939.00 | -1.57% | 466,071 |
| Apr 14, 2026 | 937.00 | 1,026.00 | 911.00 | 954.00 | 954.00 | 2.14% | 1,452,814 |
| Apr 13, 2026 | 1,008.00 | 1,008.00 | 930.00 | 934.00 | 934.00 | -8.88% | 1,061,512 |
| Apr 10, 2026 | 922.00 | 1,099.00 | 922.00 | 1,025.00 | 1,025.00 | 21.16% | 12,477,310 |
| Apr 9, 2026 | 783.00 | 863.00 | 746.00 | 846.00 | 846.00 | 8.05% | 2,127,606 |
| Apr 8, 2026 | 813.00 | 813.00 | 772.00 | 783.00 | 783.00 | -3.69% | 172,281 |
| Apr 7, 2026 | 740.00 | 818.00 | 740.00 | 813.00 | 813.00 | 9.86% | 622,636 |
| Apr 6, 2026 | 745.00 | 767.00 | 732.00 | 740.00 | 740.00 | -0.54% | 140,678 |
| Apr 3, 2026 | 743.00 | 767.00 | 710.00 | 744.00 | 744.00 | 0.27% | 617,808 |
| Apr 2, 2026 | 789.00 | 797.00 | 729.00 | 742.00 | 742.00 | -4.50% | 162,465 |
| Apr 1, 2026 | 774.00 | 833.00 | 769.00 | 777.00 | 777.00 | 0.39% | 164,686 |
| Mar 31, 2026 | 751.00 | 824.00 | 751.00 | 774.00 | 774.00 | -2.15% | 185,643 |
| Mar 30, 2026 | 766.00 | 831.00 | 737.00 | 791.00 | 791.00 | 3.26% | 616,150 |
| Mar 27, 2026 | 755.00 | 823.00 | 732.00 | 766.00 | 766.00 | -1.92% | 698,741 |
| Mar 26, 2026 | 763.00 | 944.00 | 730.00 | 781.00 | 781.00 | 7.28% | 3,212,739 |
| Mar 25, 2026 | 731.00 | 753.00 | 718.00 | 728.00 | 728.00 | -1.09% | 192,217 |
| Mar 24, 2026 | 723.00 | 770.00 | 701.00 | 736.00 | 736.00 | 1.94% | 205,029 |
| Mar 23, 2026 | 740.00 | 785.00 | 704.00 | 722.00 | 722.00 | -2.43% | 227,242 |
| Mar 20, 2026 | 669.00 | 800.00 | 662.00 | 740.00 | 740.00 | 9.63% | 751,387 |
| Mar 19, 2026 | 690.00 | 690.00 | 661.00 | 675.00 | 675.00 | -2.46% | 116,856 |
| Mar 18, 2026 | 658.00 | 770.00 | 640.00 | 692.00 | 692.00 | 7.45% | 955,938 |
| Mar 17, 2026 | 642.00 | 660.00 | 634.00 | 644.00 | 644.00 | 0.31% | 140,430 |
| Mar 16, 2026 | 642.00 | 668.00 | 604.00 | 642.00 | 642.00 | - | 110,970 |
| Mar 13, 2026 | 631.00 | 649.00 | 620.00 | 642.00 | 642.00 | 0.16% | 144,648 |
| Mar 12, 2026 | 633.00 | 645.00 | 624.00 | 641.00 | 641.00 | 1.26% | 98,849 |
| Mar 11, 2026 | 643.00 | 662.00 | 628.00 | 633.00 | 633.00 | -1.56% | 135,558 |
| Mar 10, 2026 | 622.00 | 653.00 | 620.00 | 643.00 | 643.00 | 5.93% | 111,641 |