NovMetaPharma Co., Ltd. (XKON:229500)
South Korea · Delayed Price · Currency is KRW 13,590
+460 (3.50%)
At close: Nov 21, 2025
NovMetaPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 12,970.00 | 13,500.00 | 12,630.00 | 13,000.00 | 13,000.00 | 0.23% | 1,368 |
| Nov 14, 2025 | 12,760.00 | 12,980.00 | 12,520.00 | 12,970.00 | 12,970.00 | 2.94% | 2,194 |
| Nov 13, 2025 | 13,070.00 | 13,430.00 | 12,070.00 | 12,600.00 | 12,600.00 | -3.60% | 2,185 |
| Nov 12, 2025 | 13,500.00 | 13,780.00 | 12,600.00 | 13,070.00 | 13,070.00 | 0.54% | 426 |
| Nov 11, 2025 | 13,200.00 | 13,480.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 3,642 |
| Nov 10, 2025 | 13,300.00 | 13,970.00 | 12,730.00 | 13,000.00 | 13,000.00 | -2.26% | 1,657 |
| Nov 7, 2025 | 14,000.00 | 14,000.00 | 13,000.00 | 13,300.00 | 13,300.00 | -0.45% | 4,410 |
| Nov 6, 2025 | 14,000.00 | 14,000.00 | 13,200.00 | 13,360.00 | 13,360.00 | -0.67% | 1,668 |
| Nov 5, 2025 | 14,870.00 | 14,870.00 | 13,380.00 | 13,450.00 | 13,450.00 | -5.28% | 5,911 |
| Nov 4, 2025 | 14,110.00 | 14,480.00 | 13,900.00 | 14,200.00 | 14,200.00 | -0.98% | 13,436 |
| Nov 3, 2025 | 14,680.00 | 14,680.00 | 13,900.00 | 14,340.00 | 14,340.00 | -0.07% | 12,611 |
| Oct 31, 2025 | 14,700.00 | 14,850.00 | 14,350.00 | 14,350.00 | 14,350.00 | -1.03% | 3,225 |
| Oct 30, 2025 | 14,500.00 | 14,900.00 | 14,200.00 | 14,500.00 | 14,500.00 | 0.69% | 13,391 |
| Oct 29, 2025 | 14,080.00 | 14,500.00 | 14,000.00 | 14,400.00 | 14,400.00 | 2.20% | 11,743 |
| Oct 28, 2025 | 14,000.00 | 14,500.00 | 14,000.00 | 14,090.00 | 14,090.00 | 0.64% | 4,720 |
| Oct 27, 2025 | 13,500.00 | 14,300.00 | 13,500.00 | 14,000.00 | 14,000.00 | 4.09% | 4,240 |
| Oct 24, 2025 | 12,500.00 | 13,490.00 | 12,500.00 | 13,450.00 | 13,450.00 | 4.75% | 11,302 |
| Oct 23, 2025 | 13,430.00 | 13,430.00 | 12,540.00 | 12,840.00 | 12,840.00 | -3.24% | 1,712 |
| Oct 22, 2025 | 13,940.00 | 13,940.00 | 13,000.00 | 13,270.00 | 13,270.00 | -3.00% | 4,016 |
| Oct 21, 2025 | 14,000.00 | 14,000.00 | 13,200.00 | 13,680.00 | 13,680.00 | -0.51% | 866 |
| Oct 20, 2025 | 14,000.00 | 14,000.00 | 13,200.00 | 13,750.00 | 13,750.00 | 0.29% | 1,381 |
| Oct 17, 2025 | 14,400.00 | 14,400.00 | 13,690.00 | 13,710.00 | 13,710.00 | 0.15% | 1,426 |
| Oct 16, 2025 | 14,100.00 | 14,100.00 | 13,500.00 | 13,690.00 | 13,690.00 | -0.07% | 3,343 |
| Oct 15, 2025 | 14,380.00 | 14,380.00 | 13,690.00 | 13,700.00 | 13,700.00 | -4.73% | 5,916 |
| Oct 14, 2025 | 14,940.00 | 14,940.00 | 14,090.00 | 14,380.00 | 14,380.00 | 0.21% | 1,288 |
| Oct 13, 2025 | 15,160.00 | 15,160.00 | 14,350.00 | 14,350.00 | 14,350.00 | -3.04% | 6,041 |
| Oct 10, 2025 | 15,290.00 | 15,300.00 | 14,620.00 | 14,800.00 | 14,800.00 | -3.27% | 5,154 |
| Oct 2, 2025 | 15,690.00 | 15,690.00 | 14,550.00 | 15,300.00 | 15,300.00 | -0.65% | 4,108 |
| Oct 1, 2025 | 16,000.00 | 16,000.00 | 14,640.00 | 15,400.00 | 15,400.00 | -1.53% | 2,475 |
| Sep 30, 2025 | 15,760.00 | 16,140.00 | 15,640.00 | 15,640.00 | 15,640.00 | -0.76% | 4,310 |
| Sep 29, 2025 | 15,990.00 | 15,990.00 | 15,650.00 | 15,760.00 | 15,760.00 | -0.19% | 1,433 |
| Sep 26, 2025 | 16,290.00 | 16,290.00 | 15,650.00 | 15,790.00 | 15,790.00 | 0.06% | 2,032 |
| Sep 25, 2025 | 16,480.00 | 16,480.00 | 15,780.00 | 15,780.00 | 15,780.00 | -2.47% | 5,825 |
| Sep 24, 2025 | 16,390.00 | 16,390.00 | 15,600.00 | 16,180.00 | 16,180.00 | 0.50% | 3,890 |
| Sep 23, 2025 | 16,400.00 | 16,400.00 | 15,600.00 | 16,100.00 | 16,100.00 | 2.48% | 4,626 |
| Sep 22, 2025 | 16,600.00 | 16,600.00 | 15,650.00 | 15,710.00 | 15,710.00 | -4.90% | 2,017 |
| Sep 19, 2025 | 16,380.00 | 16,800.00 | 13,810.00 | 16,520.00 | 16,520.00 | 1.72% | 12,918 |
| Sep 18, 2025 | 16,360.00 | 16,400.00 | 15,910.00 | 16,240.00 | 16,240.00 | 1.75% | 2,954 |
| Sep 17, 2025 | 16,000.00 | 16,390.00 | 15,500.00 | 15,960.00 | 15,960.00 | 0.57% | 9,668 |
| Sep 16, 2025 | 15,480.00 | 16,200.00 | 15,000.00 | 15,870.00 | 15,870.00 | 5.10% | 16,140 |
| Sep 15, 2025 | 14,800.00 | 15,200.00 | 14,800.00 | 15,100.00 | 15,100.00 | 2.03% | 6,379 |
| Sep 12, 2025 | 14,740.00 | 14,890.00 | 14,700.00 | 14,800.00 | 14,800.00 | 0.75% | 2,649 |
| Sep 11, 2025 | 14,710.00 | 14,730.00 | 14,690.00 | 14,690.00 | 14,690.00 | -0.07% | 1,978 |
| Sep 10, 2025 | 14,720.00 | 14,830.00 | 14,630.00 | 14,700.00 | 14,700.00 | -0.14% | 2,816 |
| Sep 9, 2025 | 14,810.00 | 14,920.00 | 14,540.00 | 14,720.00 | 14,720.00 | -0.74% | 4,772 |
| Sep 8, 2025 | 14,890.00 | 15,000.00 | 14,600.00 | 14,830.00 | 14,830.00 | 0.07% | 8,876 |