NEUROPHET, Inc. (KOSDAQ:380550)
South Korea · Delayed Price · Currency is KRW 16,540
+90 (0.55%)
Sep 19, 2025, 3:30 PM KST
NEUROPHET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 16,570.00 | 17,700.00 | 16,270.00 | 16,540.00 | 16,540.00 | 0.55% | 2,827,016 |
| Sep 18, 2025 | 16,410.00 | 17,320.00 | 16,310.00 | 16,450.00 | 16,450.00 | 2.17% | 2,574,098 |
| Sep 17, 2025 | 16,610.00 | 17,130.00 | 16,010.00 | 16,100.00 | 16,100.00 | -2.48% | 2,200,040 |
| Sep 16, 2025 | 15,150.00 | 17,660.00 | 15,150.00 | 16,510.00 | 16,510.00 | 9.70% | 10,753,576 |
| Sep 15, 2025 | 16,000.00 | 16,150.00 | 15,030.00 | 15,050.00 | 15,050.00 | -5.52% | 1,142,310 |
| Sep 12, 2025 | 16,100.00 | 16,250.00 | 15,630.00 | 15,930.00 | 15,930.00 | 0.31% | 1,713,178 |
| Sep 11, 2025 | 16,000.00 | 16,770.00 | 15,350.00 | 15,880.00 | 15,880.00 | 0.06% | 2,932,206 |
| Sep 10, 2025 | 15,760.00 | 16,180.00 | 15,160.00 | 15,870.00 | 15,870.00 | 0.70% | 4,051,849 |
| Sep 9, 2025 | 13,160.00 | 16,250.00 | 13,150.00 | 15,760.00 | 15,760.00 | 19.76% | 16,474,410 |
| Sep 8, 2025 | 13,970.00 | 14,040.00 | 13,160.00 | 13,160.00 | 13,160.00 | -4.15% | 796,375 |
| Sep 5, 2025 | 13,680.00 | 14,280.00 | 13,520.00 | 13,730.00 | 13,730.00 | 0.81% | 2,460,550 |
| Sep 4, 2025 | 12,700.00 | 14,420.00 | 12,660.00 | 13,620.00 | 13,620.00 | 6.16% | 7,470,247 |
| Sep 3, 2025 | 13,000.00 | 14,350.00 | 12,440.00 | 12,830.00 | 12,830.00 | -0.08% | 6,695,871 |
| Sep 2, 2025 | 10,400.00 | 13,380.00 | 10,400.00 | 12,840.00 | 12,840.00 | 24.66% | 9,199,231 |
| Sep 1, 2025 | 10,910.00 | 10,980.00 | 10,150.00 | 10,300.00 | 10,300.00 | -5.07% | 300,566 |
| Aug 29, 2025 | 10,610.00 | 11,240.00 | 10,590.00 | 10,850.00 | 10,850.00 | 2.36% | 374,379 |
| Aug 28, 2025 | 11,020.00 | 11,300.00 | 10,590.00 | 10,600.00 | 10,600.00 | -3.11% | 370,875 |
| Aug 27, 2025 | 10,860.00 | 11,080.00 | 10,420.00 | 10,940.00 | 10,940.00 | 0.27% | 464,004 |
| Aug 26, 2025 | 10,600.00 | 12,040.00 | 10,390.00 | 10,910.00 | 10,910.00 | 2.54% | 2,268,766 |
| Aug 25, 2025 | 10,700.00 | 11,000.00 | 10,630.00 | 10,640.00 | 10,640.00 | -6.42% | 729,254 |
| Aug 22, 2025 | 11,260.00 | 11,780.00 | 11,150.00 | 11,370.00 | 11,370.00 | 0.89% | 217,205 |
| Aug 21, 2025 | 12,040.00 | 12,110.00 | 11,250.00 | 11,270.00 | 11,270.00 | -6.24% | 309,584 |
| Aug 20, 2025 | 12,580.00 | 12,890.00 | 11,710.00 | 12,020.00 | 12,020.00 | -3.92% | 358,752 |
| Aug 19, 2025 | 14,080.00 | 14,330.00 | 12,500.00 | 12,510.00 | 12,510.00 | -11.21% | 738,713 |
| Aug 18, 2025 | 14,680.00 | 14,680.00 | 13,950.00 | 14,090.00 | 14,090.00 | -4.02% | 261,195 |
| Aug 14, 2025 | 15,190.00 | 15,300.00 | 14,630.00 | 14,680.00 | 14,680.00 | -2.65% | 335,829 |
| Aug 13, 2025 | 15,250.00 | 15,780.00 | 14,830.00 | 15,080.00 | 15,080.00 | 0.60% | 372,827 |
| Aug 12, 2025 | 15,550.00 | 16,250.00 | 14,940.00 | 14,990.00 | 14,990.00 | -2.98% | 690,159 |
| Aug 11, 2025 | 16,310.00 | 16,880.00 | 15,400.00 | 15,450.00 | 15,450.00 | -4.51% | 952,459 |
| Aug 8, 2025 | 15,350.00 | 17,530.00 | 15,350.00 | 16,180.00 | 16,180.00 | 5.41% | 3,688,420 |
| Aug 7, 2025 | 16,090.00 | 16,680.00 | 15,280.00 | 15,350.00 | 15,350.00 | -4.00% | 1,131,338 |
| Aug 6, 2025 | 16,220.00 | 16,950.00 | 15,890.00 | 15,990.00 | 15,990.00 | -2.44% | 1,398,279 |
| Aug 5, 2025 | 15,140.00 | 17,840.00 | 15,140.00 | 16,390.00 | 16,390.00 | 9.19% | 5,663,482 |
| Aug 4, 2025 | 14,320.00 | 15,660.00 | 14,210.00 | 15,010.00 | 15,010.00 | 3.66% | 2,264,945 |
| Aug 1, 2025 | 15,570.00 | 15,700.00 | 14,060.00 | 14,480.00 | 14,480.00 | -8.76% | 1,706,922 |
| Jul 31, 2025 | 17,210.00 | 17,870.00 | 15,830.00 | 15,870.00 | 15,870.00 | -7.30% | 1,541,171 |
| Jul 30, 2025 | 19,090.00 | 19,410.00 | 17,000.00 | 17,120.00 | 17,120.00 | -10.32% | 1,642,702 |
| Jul 29, 2025 | 20,800.00 | 22,600.00 | 18,980.00 | 19,090.00 | 19,090.00 | -3.44% | 8,823,939 |
| Jul 28, 2025 | 19,510.00 | 21,750.00 | 18,330.00 | 19,770.00 | 19,770.00 | -2.61% | 8,747,657 |