NovMetaPharma Co., Ltd. (XKON:229500)
South Korea · Delayed Price · Currency is KRW 11,920
-80 (-0.67%)
At close: Jan 29, 2026
NovMetaPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 12,000.00 | 12,470.00 | 11,580.00 | 11,920.00 | 11,920.00 | -0.67% | 7,312 |
| Jan 28, 2026 | 12,830.00 | 12,840.00 | 11,900.00 | 12,000.00 | 12,000.00 | -3.30% | 7,177 |
| Jan 27, 2026 | 12,950.00 | 12,950.00 | 12,160.00 | 12,410.00 | 12,410.00 | 0.89% | 2,582 |
| Jan 26, 2026 | 13,000.00 | 13,000.00 | 12,100.00 | 12,300.00 | 12,300.00 | -2.54% | 1,830 |
| Jan 23, 2026 | 12,500.00 | 13,000.00 | 12,200.00 | 12,620.00 | 12,620.00 | 2.77% | 2,891 |
| Jan 22, 2026 | 12,500.00 | 12,500.00 | 11,760.00 | 12,280.00 | 12,280.00 | 4.51% | 3,093 |
| Jan 21, 2026 | 13,500.00 | 13,500.00 | 10,910.00 | 11,750.00 | 11,750.00 | -8.42% | 8,818 |
| Jan 20, 2026 | 13,870.00 | 13,870.00 | 12,570.00 | 12,830.00 | 12,830.00 | -4.47% | 2,117 |
| Jan 19, 2026 | 13,940.00 | 13,970.00 | 13,090.00 | 13,430.00 | 13,430.00 | -0.30% | 856 |
| Jan 16, 2026 | 13,950.00 | 13,950.00 | 12,100.00 | 13,470.00 | 13,470.00 | -3.44% | 2,877 |
| Jan 15, 2026 | 14,300.00 | 14,490.00 | 13,500.00 | 13,950.00 | 13,950.00 | -1.41% | 2,957 |
| Jan 14, 2026 | 13,800.00 | 14,490.00 | 13,800.00 | 14,150.00 | 14,150.00 | 2.39% | 14,161 |
| Jan 13, 2026 | 14,000.00 | 14,100.00 | 13,650.00 | 13,820.00 | 13,820.00 | 1.02% | 3,055 |
| Jan 12, 2026 | 13,990.00 | 13,990.00 | 13,500.00 | 13,680.00 | 13,680.00 | 0.59% | 7,149 |
| Jan 9, 2026 | 14,000.00 | 14,120.00 | 13,390.00 | 13,600.00 | 13,600.00 | -1.38% | 7,674 |
| Jan 8, 2026 | 13,990.00 | 14,080.00 | 13,500.00 | 13,790.00 | 13,790.00 | -0.79% | 2,643 |
| Jan 7, 2026 | 13,790.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 0.94% | 8,467 |
| Jan 6, 2026 | 14,190.00 | 14,200.00 | 13,550.00 | 13,770.00 | 13,770.00 | -0.72% | 4,363 |
| Jan 5, 2026 | 13,930.00 | 14,000.00 | 13,660.00 | 13,870.00 | 13,870.00 | 2.74% | 10,453 |
| Jan 2, 2026 | 13,800.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 13,726 |
| Dec 30, 2025 | 13,980.00 | 13,990.00 | 13,500.00 | 13,500.00 | 13,500.00 | -1.46% | 5,046 |
| Dec 29, 2025 | 13,500.00 | 14,700.00 | 13,310.00 | 13,700.00 | 13,700.00 | 2.24% | 11,131 |
| Dec 26, 2025 | 12,600.00 | 13,430.00 | 12,500.00 | 13,400.00 | 13,400.00 | 2.76% | 2,667 |
| Dec 24, 2025 | 13,110.00 | 13,470.00 | 12,500.00 | 13,040.00 | 13,040.00 | -0.53% | 3,228 |
| Dec 23, 2025 | 13,450.00 | 13,450.00 | 13,000.00 | 13,110.00 | 13,110.00 | -0.53% | 4,342 |
| Dec 22, 2025 | 13,420.00 | 13,420.00 | 12,800.00 | 13,180.00 | 13,180.00 | 2.97% | 6,118 |
| Dec 19, 2025 | 14,500.00 | 15,000.00 | 12,750.00 | 12,800.00 | 12,800.00 | -14.67% | 17,409 |
| Dec 18, 2025 | 13,680.00 | 15,000.00 | 12,040.00 | 15,000.00 | 15,000.00 | 9.65% | 11,764 |
| Dec 17, 2025 | 13,930.00 | 13,930.00 | 13,410.00 | 13,680.00 | 13,680.00 | 1.94% | 3,108 |
| Dec 16, 2025 | 13,640.00 | 13,950.00 | 13,420.00 | 13,420.00 | 13,420.00 | -1.61% | 3,410 |
| Dec 15, 2025 | 13,970.00 | 13,970.00 | 13,300.00 | 13,640.00 | 13,640.00 | 0.22% | 1,379 |
| Dec 12, 2025 | 13,980.00 | 13,980.00 | 13,350.00 | 13,610.00 | 13,610.00 | -1.02% | 1,153 |
| Dec 11, 2025 | 14,000.00 | 14,450.00 | 13,200.00 | 13,750.00 | 13,750.00 | -0.29% | 3,774 |
| Dec 10, 2025 | 13,700.00 | 13,960.00 | 13,410.00 | 13,790.00 | 13,790.00 | 0.95% | 2,993 |
| Dec 9, 2025 | 13,600.00 | 13,870.00 | 13,300.00 | 13,660.00 | 13,660.00 | 0.44% | 2,475 |
| Dec 8, 2025 | 14,000.00 | 14,000.00 | 13,500.00 | 13,600.00 | 13,600.00 | -0.87% | 3,601 |
| Dec 5, 2025 | 13,480.00 | 13,940.00 | 13,200.00 | 13,720.00 | 13,720.00 | 1.78% | 3,340 |
| Dec 4, 2025 | 13,450.00 | 13,500.00 | 12,860.00 | 13,480.00 | 13,480.00 | 0.22% | 2,091 |
| Dec 3, 2025 | 13,940.00 | 13,940.00 | 13,400.00 | 13,450.00 | 13,450.00 | -3.52% | 1,798 |
| Dec 2, 2025 | 13,500.00 | 15,130.00 | 13,050.00 | 13,940.00 | 13,940.00 | -2.52% | 3,713 |
| Dec 1, 2025 | 15,600.00 | 15,600.00 | 12,430.00 | 14,300.00 | 14,300.00 | -2.19% | 6,147 |
| Nov 28, 2025 | 14,300.00 | 14,630.00 | 13,500.00 | 14,620.00 | 14,620.00 | 4.43% | 8,846 |
| Nov 27, 2025 | 14,500.00 | 14,500.00 | 13,650.00 | 14,000.00 | 14,000.00 | - | 1,367 |
| Nov 26, 2025 | 14,000.00 | 14,500.00 | 13,750.00 | 14,000.00 | 14,000.00 | -1.41% | 5,108 |
| Nov 25, 2025 | 14,230.00 | 14,230.00 | 13,850.00 | 14,200.00 | 14,200.00 | 0.35% | 3,685 |
| Nov 24, 2025 | 14,000.00 | 14,500.00 | 13,960.00 | 14,150.00 | 14,150.00 | 4.12% | 2,203 |
| Nov 21, 2025 | 13,490.00 | 14,880.00 | 13,460.00 | 13,590.00 | 13,590.00 | 3.50% | 5,556 |
| Nov 20, 2025 | 12,990.00 | 13,500.00 | 12,000.00 | 13,130.00 | 13,130.00 | 8.87% | 7,656 |
| Nov 19, 2025 | 13,490.00 | 13,490.00 | 12,060.00 | 12,060.00 | 12,060.00 | -6.66% | 1,945 |
| Nov 18, 2025 | 12,740.00 | 13,000.00 | 12,600.00 | 12,920.00 | 12,920.00 | -0.62% | 3,537 |