NP Inc. (KOSDAQ:291230)
South Korea · Delayed Price · Currency is KRW 575.00
-72.00 (-11.13%)
At close: Jun 9, 2026
NP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 610.00 | 747.00 | 593.00 | 724.00 | 724.00 | 25.91% | 6,935,845 |
| Jun 9, 2026 | 711.00 | 782.00 | 571.00 | 575.00 | 575.00 | -11.13% | 2,414,737 |
| Jun 8, 2026 | 498.00 | 647.00 | 498.00 | 647.00 | 647.00 | 29.92% | 686,637 |
| Jun 5, 2026 | 500.00 | 526.00 | 495.00 | 498.00 | 498.00 | -0.40% | 74,732 |
| Jun 4, 2026 | 522.00 | 535.00 | 500.00 | 500.00 | 500.00 | -2.72% | 141,062 |
| Jun 2, 2026 | 555.00 | 572.00 | 502.00 | 514.00 | 514.00 | -7.39% | 265,166 |
| Jun 1, 2026 | 585.00 | 606.00 | 555.00 | 555.00 | 555.00 | -5.13% | 164,148 |
| May 29, 2026 | 602.00 | 620.00 | 575.00 | 585.00 | 585.00 | -2.66% | 88,589 |
| May 28, 2026 | 610.00 | 614.00 | 585.00 | 601.00 | 601.00 | -2.12% | 90,861 |
| May 27, 2026 | 647.00 | 649.00 | 613.00 | 614.00 | 614.00 | -5.10% | 147,877 |
| May 26, 2026 | 631.00 | 668.00 | 631.00 | 647.00 | 647.00 | -0.77% | 123,395 |
| May 22, 2026 | 639.00 | 660.00 | 620.00 | 652.00 | 652.00 | 2.03% | 71,383 |
| May 21, 2026 | 653.00 | 672.00 | 639.00 | 639.00 | 639.00 | -2.14% | 103,526 |
| 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 |