NEUROPHET, Inc. (KOSDAQ:380550)
South Korea · Delayed Price · Currency is KRW 27,000
-300 (-1.10%)
At close: Feb 27, 2026
NEUROPHET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 27,400.00 | 28,050.00 | 26,950.00 | 27,000.00 | 27,000.00 | -1.10% | 506,958 |
| Feb 26, 2026 | 28,500.00 | 28,600.00 | 26,950.00 | 27,300.00 | 27,300.00 | -3.53% | 624,443 |
| Feb 25, 2026 | 29,750.00 | 30,850.00 | 28,300.00 | 28,300.00 | 28,300.00 | -3.41% | 738,451 |
| Feb 24, 2026 | 29,450.00 | 29,750.00 | 28,400.00 | 29,300.00 | 29,300.00 | 0.17% | 609,573 |
| Feb 23, 2026 | 28,000.00 | 29,850.00 | 27,800.00 | 29,250.00 | 29,250.00 | 4.84% | 929,388 |
| Feb 20, 2026 | 30,600.00 | 30,600.00 | 27,800.00 | 27,900.00 | 27,900.00 | -8.82% | 1,076,898 |
| Feb 19, 2026 | 27,650.00 | 32,000.00 | 27,650.00 | 30,600.00 | 30,600.00 | 8.51% | 2,284,393 |
| Feb 13, 2026 | 28,150.00 | 29,350.00 | 27,750.00 | 28,200.00 | 28,200.00 | -2.76% | 664,526 |
| Feb 12, 2026 | 29,600.00 | 30,950.00 | 28,550.00 | 29,000.00 | 29,000.00 | -3.49% | 1,144,515 |
| Feb 11, 2026 | 31,750.00 | 31,750.00 | 29,150.00 | 30,050.00 | 30,050.00 | -2.12% | 1,037,009 |
| Feb 10, 2026 | 29,350.00 | 33,550.00 | 29,000.00 | 30,700.00 | 30,700.00 | 13.70% | 3,938,563 |
| Feb 9, 2026 | 27,900.00 | 28,000.00 | 26,400.00 | 27,000.00 | 27,000.00 | - | 539,868 |
| Feb 6, 2026 | 27,650.00 | 28,400.00 | 26,350.00 | 27,000.00 | 27,000.00 | -8.78% | 828,424 |
| Feb 5, 2026 | 35,350.00 | 36,500.00 | 29,450.00 | 29,600.00 | 29,600.00 | -13.20% | 2,278,145 |
| Feb 4, 2026 | 35,850.00 | 36,400.00 | 32,950.00 | 34,100.00 | 34,100.00 | -2.99% | 1,441,086 |
| Feb 3, 2026 | 35,500.00 | 36,150.00 | 33,600.00 | 35,150.00 | 35,150.00 | -4.22% | 3,015,996 |
| Feb 2, 2026 | 32,500.00 | 36,700.00 | 29,300.00 | 36,700.00 | 36,700.00 | 29.91% | 10,513,010 |
| Jan 30, 2026 | 27,600.00 | 28,250.00 | 26,800.00 | 28,250.00 | 28,250.00 | 29.89% | 549,054 |
| Jan 29, 2026 | 21,800.00 | 22,800.00 | 21,500.00 | 21,750.00 | 21,750.00 | -0.23% | 393,885 |
| Jan 28, 2026 | 22,350.00 | 23,000.00 | 21,650.00 | 21,800.00 | 21,800.00 | -2.90% | 304,851 |
| Jan 27, 2026 | 22,450.00 | 23,300.00 | 22,100.00 | 22,450.00 | 22,450.00 | -2.39% | 312,384 |
| Jan 26, 2026 | 22,000.00 | 23,250.00 | 21,750.00 | 23,000.00 | 23,000.00 | 5.99% | 370,713 |
| Jan 23, 2026 | 21,350.00 | 21,800.00 | 21,150.00 | 21,700.00 | 21,700.00 | 2.60% | 257,764 |
| Jan 22, 2026 | 22,300.00 | 22,500.00 | 20,550.00 | 21,150.00 | 21,150.00 | -4.30% | 365,054 |
| Jan 21, 2026 | 22,850.00 | 23,150.00 | 21,500.00 | 22,100.00 | 22,100.00 | -6.55% | 377,120 |
| Jan 20, 2026 | 23,350.00 | 24,550.00 | 23,350.00 | 23,650.00 | 23,650.00 | -0.84% | 353,159 |
| Jan 19, 2026 | 24,100.00 | 24,950.00 | 23,600.00 | 23,850.00 | 23,850.00 | -2.45% | 254,099 |
| Jan 16, 2026 | 24,300.00 | 25,000.00 | 23,350.00 | 24,450.00 | 24,450.00 | -1.81% | 428,254 |
| Jan 15, 2026 | 25,300.00 | 26,100.00 | 24,550.00 | 24,900.00 | 24,900.00 | 2.47% | 516,805 |
| Jan 14, 2026 | 24,550.00 | 24,750.00 | 23,500.00 | 24,300.00 | 24,300.00 | 0.41% | 369,191 |
| Jan 13, 2026 | 22,500.00 | 25,400.00 | 22,150.00 | 24,200.00 | 24,200.00 | 9.26% | 1,411,523 |
| Jan 12, 2026 | 23,500.00 | 23,500.00 | 21,800.00 | 22,150.00 | 22,150.00 | -4.32% | 305,857 |
| Jan 9, 2026 | 22,000.00 | 23,450.00 | 22,000.00 | 23,150.00 | 23,150.00 | 7.18% | 418,469 |
| Jan 8, 2026 | 22,700.00 | 23,200.00 | 21,500.00 | 21,600.00 | 21,600.00 | -2.92% | 341,032 |
| Jan 7, 2026 | 23,400.00 | 24,250.00 | 22,200.00 | 22,250.00 | 22,250.00 | -4.51% | 328,923 |
| Jan 6, 2026 | 24,100.00 | 24,150.00 | 23,050.00 | 23,300.00 | 23,300.00 | -2.92% | 190,232 |
| Jan 5, 2026 | 22,800.00 | 24,200.00 | 22,100.00 | 24,000.00 | 24,000.00 | 7.14% | 368,316 |
| Jan 2, 2026 | 22,250.00 | 22,950.00 | 22,150.00 | 22,400.00 | 22,400.00 | 0.67% | 182,988 |
| Dec 30, 2025 | 23,800.00 | 23,800.00 | 22,200.00 | 22,250.00 | 22,250.00 | -4.91% | 396,980 |
| Dec 29, 2025 | 23,000.00 | 23,850.00 | 23,000.00 | 23,400.00 | 23,400.00 | 2.18% | 403,714 |
| Dec 26, 2025 | 24,000.00 | 24,300.00 | 22,350.00 | 22,900.00 | 22,900.00 | -5.57% | 644,088 |
| Dec 24, 2025 | 23,850.00 | 24,650.00 | 23,150.00 | 24,250.00 | 24,250.00 | 1.68% | 589,660 |
| Dec 23, 2025 | 25,200.00 | 25,200.00 | 23,500.00 | 23,850.00 | 23,850.00 | -5.17% | 630,556 |
| Dec 22, 2025 | 25,900.00 | 26,200.00 | 24,500.00 | 25,150.00 | 25,150.00 | -1.76% | 576,699 |
| Dec 19, 2025 | 26,000.00 | 26,550.00 | 25,350.00 | 25,600.00 | 25,600.00 | 0.79% | 644,235 |
| Dec 18, 2025 | 24,500.00 | 27,050.00 | 24,450.00 | 25,400.00 | 25,400.00 | -0.39% | 1,030,875 |
| Dec 17, 2025 | 28,300.00 | 28,650.00 | 25,300.00 | 25,500.00 | 25,500.00 | -9.89% | 1,176,889 |
| Dec 16, 2025 | 31,000.00 | 33,300.00 | 27,900.00 | 28,300.00 | 28,300.00 | -8.71% | 2,391,590 |
| Dec 15, 2025 | 28,600.00 | 31,200.00 | 27,850.00 | 31,000.00 | 31,000.00 | 7.08% | 2,769,775 |
| Dec 12, 2025 | 27,950.00 | 29,250.00 | 26,250.00 | 28,950.00 | 28,950.00 | 5.08% | 1,999,014 |