NovMetaPharma Co., Ltd. (XKON:229500)
South Korea · Delayed Price · Currency is KRW 15,280
+280 (1.87%)
Last updated: Aug 21, 2025
NovMetaPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14,500.00 | 14,800.00 | 14,400.00 | 14,560.00 | - | 0.41% | 1,209 |
| Aug 21, 2025 | 15,010.00 | 15,300.00 | 14,500.00 | 14,500.00 | - | -3.33% | 2,263 |
| Aug 20, 2025 | 15,800.00 | 15,800.00 | 15,000.00 | 15,000.00 | - | -4.28% | 4,504 |
| Aug 19, 2025 | 14,510.00 | 15,800.00 | 14,490.00 | 15,670.00 | - | 5.31% | 5,398 |
| Aug 18, 2025 | 15,400.00 | 15,400.00 | 14,520.00 | 14,880.00 | - | -0.80% | 6,507 |
| Aug 14, 2025 | 14,500.00 | 15,480.00 | 14,500.00 | 15,000.00 | - | - | 7,183 |
| Aug 13, 2025 | 14,990.00 | 15,600.00 | 14,650.00 | 15,000.00 | - | 0.07% | 2,740 |
| Aug 12, 2025 | 15,000.00 | 15,480.00 | 14,500.00 | 14,990.00 | - | 1.97% | 6,543 |
| Aug 11, 2025 | 14,940.00 | 15,000.00 | 14,200.00 | 14,700.00 | - | -1.61% | 6,545 |
| Aug 8, 2025 | 14,960.00 | 15,200.00 | 14,300.00 | 14,940.00 | - | -0.13% | 541 |
| Aug 7, 2025 | 14,980.00 | 15,190.00 | 13,750.00 | 14,960.00 | - | -0.13% | 4,815 |
| Aug 6, 2025 | 14,200.00 | 15,270.00 | 14,200.00 | 14,980.00 | - | 0.94% | 1,284 |
| Aug 5, 2025 | 14,750.00 | 14,960.00 | 14,200.00 | 14,840.00 | - | 2.42% | 8,721 |
| Aug 4, 2025 | 14,000.00 | 15,800.00 | 14,000.00 | 14,490.00 | - | -0.41% | 11,934 |
| Aug 1, 2025 | 13,500.00 | 14,960.00 | 13,500.00 | 14,550.00 | - | 1.68% | 2,699 |
| Jul 31, 2025 | 15,510.00 | 16,000.00 | 13,900.00 | 14,310.00 | - | -10.56% | 10,690 |
| Jul 30, 2025 | 16,300.00 | 17,160.00 | 15,900.00 | 16,000.00 | - | -5.49% | 13,323 |
| Jul 29, 2025 | 17,890.00 | 17,890.00 | 16,290.00 | 16,930.00 | - | -0.99% | 5,969 |
| Jul 28, 2025 | 15,200.00 | 17,100.00 | 15,200.00 | 17,100.00 | - | 14.77% | 21,388 |
| Jul 25, 2025 | 13,600.00 | 14,900.00 | 13,600.00 | 14,900.00 | - | 9.40% | 10,343 |
| Jul 24, 2025 | 13,280.00 | 14,200.00 | 13,280.00 | 13,620.00 | - | 2.56% | 10,715 |
| Jul 23, 2025 | 12,740.00 | 13,300.00 | 12,500.00 | 13,280.00 | - | 5.56% | 11,650 |
| Jul 22, 2025 | 12,100.00 | 12,690.00 | 12,010.00 | 12,580.00 | - | 6.16% | 16,620 |
| Jul 21, 2025 | 11,010.00 | 11,880.00 | 11,010.00 | 11,850.00 | - | 3.04% | 5,812 |
| Jul 18, 2025 | 11,500.00 | 11,890.00 | 10,970.00 | 11,500.00 | - | 2.13% | 766 |
| Jul 17, 2025 | 10,500.00 | 11,350.00 | 10,500.00 | 11,260.00 | - | 4.74% | 2,001 |
| Jul 16, 2025 | 11,170.00 | 11,680.00 | 10,600.00 | 10,750.00 | - | -3.76% | 4,286 |
| Jul 15, 2025 | 11,300.00 | 11,800.00 | 11,150.00 | 11,170.00 | - | -1.76% | 6,468 |
| Jul 14, 2025 | 11,550.00 | 11,550.00 | 11,110.00 | 11,370.00 | - | 0.35% | 1,841 |
| Jul 11, 2025 | 11,030.00 | 11,670.00 | 11,030.00 | 11,330.00 | - | -0.53% | 6,781 |
| Jul 10, 2025 | 11,260.00 | 11,440.00 | 10,980.00 | 11,390.00 | - | 1.24% | 2,245 |
| Jul 9, 2025 | 11,350.00 | 11,350.00 | 10,840.00 | 11,250.00 | - | -0.09% | 10,019 |
| Jul 8, 2025 | 10,710.00 | 11,290.00 | 10,710.00 | 11,260.00 | - | 2.64% | 3,609 |
| Jul 7, 2025 | 10,740.00 | 11,080.00 | 10,710.00 | 10,970.00 | - | 1.86% | 5,290 |
| Jul 4, 2025 | 10,510.00 | 11,250.00 | 10,500.00 | 10,770.00 | - | 1.13% | 3,559 |
| Jul 3, 2025 | 11,600.00 | 11,600.00 | 10,450.00 | 10,650.00 | - | -5.75% | 9,887 |
| Jul 2, 2025 | 11,300.00 | 11,800.00 | 11,250.00 | 11,300.00 | - | - | 6,229 |
| Jul 1, 2025 | 10,840.00 | 11,670.00 | 10,530.00 | 11,300.00 | - | 7.21% | 6,620 |
| Jun 30, 2025 | 10,430.00 | 11,500.00 | 10,430.00 | 10,540.00 | - | 0.67% | 3,775 |
| Jun 27, 2025 | 10,030.00 | 10,840.00 | 10,030.00 | 10,470.00 | - | 0.19% | 4,171 |
| Jun 26, 2025 | 10,200.00 | 10,650.00 | 10,100.00 | 10,450.00 | - | 0.10% | 3,728 |
| Jun 25, 2025 | 10,560.00 | 10,560.00 | 10,000.00 | 10,440.00 | - | 1.36% | 2,401 |
| Jun 24, 2025 | 10,500.00 | 10,850.00 | 10,100.00 | 10,300.00 | - | 3.52% | 2,667 |
| Jun 23, 2025 | 9,800.00 | 10,320.00 | 9,750.00 | 9,950.00 | - | 0.51% | 646 |
| Jun 20, 2025 | 9,800.00 | 10,370.00 | 9,540.00 | 9,900.00 | - | -2.37% | 6,619 |
| Jun 19, 2025 | 11,350.00 | 11,350.00 | 9,850.00 | 10,140.00 | - | -7.65% | 12,404 |
| Jun 18, 2025 | 10,390.00 | 11,680.00 | 10,200.00 | 10,980.00 | - | 8.07% | 12,484 |
| Jun 17, 2025 | 9,810.00 | 10,340.00 | 9,810.00 | 10,160.00 | - | 5.18% | 10,245 |
| Jun 16, 2025 | 9,000.00 | 9,700.00 | 8,950.00 | 9,660.00 | - | 8.05% | 2,467 |
| Jun 13, 2025 | 8,350.00 | 8,950.00 | 8,350.00 | 8,940.00 | - | 1.71% | 3,342 |