NP Inc. (KOSDAQ:291230)
South Korea · Delayed Price · Currency is KRW 591.00
-50.00 (-7.80%)
At close: Jul 20, 2026
NP Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 625.00 | 812.00 | 591.00 | 591.00 | 591.00 | -7.80% | 2,520,941 |
| Jul 16, 2026 | 690.00 | 700.00 | 621.00 | 641.00 | 641.00 | -6.15% | 425,983 |
| Jul 15, 2026 | 731.00 | 742.00 | 642.00 | 683.00 | 683.00 | 8.41% | 1,490,415 |
| Jul 14, 2026 | 484.00 | 630.00 | 461.00 | 630.00 | 630.00 | 29.90% | 2,103,960 |
| Jul 13, 2026 | 426.00 | 553.00 | 420.00 | 485.00 | 485.00 | 13.85% | 1,938,685 |
| Jul 10, 2026 | 410.00 | 429.00 | 409.00 | 426.00 | 426.00 | 3.90% | 58,572 |
| Jul 9, 2026 | 401.00 | 420.00 | 391.00 | 410.00 | 410.00 | 3.27% | 83,664 |
| Jul 8, 2026 | 401.00 | 407.00 | 390.00 | 397.00 | 397.00 | -0.50% | 29,688 |
| Jul 7, 2026 | 386.00 | 411.00 | 386.00 | 399.00 | 399.00 | -1.72% | 63,206 |
| Jul 6, 2026 | 418.00 | 418.00 | 390.00 | 406.00 | 406.00 | -2.87% | 42,213 |
| Jul 3, 2026 | 422.00 | 422.00 | 372.00 | 418.00 | 418.00 | -0.95% | 151,318 |
| Jul 2, 2026 | 400.00 | 450.00 | 389.00 | 422.00 | 422.00 | 4.46% | 194,247 |
| Jul 1, 2026 | 400.00 | 409.00 | 390.00 | 404.00 | 404.00 | 1.00% | 90,373 |
| Jun 30, 2026 | 404.00 | 414.00 | 394.00 | 400.00 | 400.00 | -1.23% | 110,516 |
| Jun 29, 2026 | 371.00 | 418.00 | 371.00 | 405.00 | 405.00 | 6.58% | 146,620 |
| Jun 26, 2026 | 398.00 | 398.00 | 361.00 | 380.00 | 380.00 | -4.52% | 273,608 |
| Jun 25, 2026 | 416.00 | 432.00 | 397.00 | 398.00 | 398.00 | -4.33% | 156,032 |
| Jun 24, 2026 | 417.00 | 432.00 | 408.00 | 416.00 | 416.00 | -0.24% | 137,380 |
| Jun 23, 2026 | 445.00 | 446.00 | 411.00 | 417.00 | 417.00 | -7.13% | 180,037 |
| Jun 22, 2026 | 497.00 | 498.00 | 435.00 | 449.00 | 449.00 | -9.66% | 263,479 |
| Jun 19, 2026 | 502.00 | 509.00 | 485.00 | 497.00 | 497.00 | -0.80% | 242,272 |
| Jun 18, 2026 | 523.00 | 523.00 | 500.00 | 501.00 | 501.00 | -3.65% | 170,405 |
| Jun 17, 2026 | 531.00 | 540.00 | 514.00 | 520.00 | 520.00 | -2.07% | 107,268 |
| Jun 16, 2026 | 552.00 | 555.00 | 531.00 | 531.00 | 531.00 | -2.93% | 242,380 |
| Jun 15, 2026 | 562.00 | 570.00 | 543.00 | 547.00 | 547.00 | -1.44% | 455,385 |
| Jun 12, 2026 | 590.00 | 592.00 | 550.00 | 555.00 | 555.00 | -1.60% | 702,573 |
| Jun 11, 2026 | 663.00 | 682.00 | 564.00 | 564.00 | 564.00 | -22.10% | 2,367,941 |
| 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 |