NovMetaPharma Co., Ltd. (XKON:229500)
South Korea · Delayed Price · Currency is KRW 14,550
+240 (1.68%)
At close: Aug 1, 2025, 3:30 PM KST
NovMetaPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 7,900.00 | 8,800.00 | 7,900.00 | 8,790.00 | - | 12.84% | 6,567 |
| Jun 11, 2025 | 7,150.00 | 7,820.00 | 7,150.00 | 7,790.00 | - | 7.45% | 7,480 |
| Jun 10, 2025 | 7,380.00 | 7,380.00 | 7,100.00 | 7,250.00 | - | -0.41% | 1,366 |
| Jun 9, 2025 | 7,400.00 | 7,400.00 | 7,060.00 | 7,280.00 | - | -1.62% | 6,615 |
| Jun 5, 2025 | 7,590.00 | 7,750.00 | 7,200.00 | 7,400.00 | - | -2.50% | 2,520 |
| Jun 4, 2025 | 7,400.00 | 7,800.00 | 6,850.00 | 7,590.00 | - | 3.27% | 4,465 |
| Jun 2, 2025 | 6,980.00 | 7,350.00 | 6,970.00 | 7,350.00 | - | 2.80% | 5,056 |
| May 30, 2025 | 7,200.00 | 7,440.00 | 6,800.00 | 7,150.00 | - | -3.12% | 8,800 |
| May 29, 2025 | 7,210.00 | 7,400.00 | 7,210.00 | 7,380.00 | - | 2.36% | 992 |
| May 28, 2025 | 6,820.00 | 7,390.00 | 6,820.00 | 7,210.00 | - | - | 896 |
| May 27, 2025 | 7,080.00 | 7,220.00 | 6,970.00 | 7,210.00 | - | -0.14% | 1,537 |
| May 26, 2025 | 7,500.00 | 7,800.00 | 6,960.00 | 7,220.00 | - | -4.75% | 3,231 |
| May 23, 2025 | 7,350.00 | 7,580.00 | 7,110.00 | 7,580.00 | - | 3.84% | 898 |
| May 22, 2025 | 7,390.00 | 7,390.00 | 7,200.00 | 7,300.00 | - | 0.69% | 116 |