NovMetaPharma Co., Ltd. (XKON:229500)
South Korea · Delayed Price · Currency is KRW 15,190
+390 (2.64%)
At close: Sep 15, 2025
NovMetaPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14,740.00 | 14,890.00 | 14,700.00 | 14,800.00 | - | 0.75% | 2,649 |
| Sep 11, 2025 | 14,710.00 | 14,730.00 | 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 | - | -0.14% | 2,816 |
| Sep 9, 2025 | 14,810.00 | 14,920.00 | 14,540.00 | 14,720.00 | - | -0.74% | 4,772 |
| Sep 8, 2025 | 14,890.00 | 15,000.00 | 14,600.00 | 14,830.00 | - | 0.07% | 8,876 |
| Sep 5, 2025 | 14,900.00 | 14,900.00 | 14,610.00 | 14,820.00 | - | 0.75% | 1,439 |
| Sep 4, 2025 | 14,750.00 | 14,900.00 | 14,650.00 | 14,710.00 | - | -0.41% | 3,438 |
| Sep 3, 2025 | 14,980.00 | 14,980.00 | 14,750.00 | 14,770.00 | - | - | 14,064 |
| Sep 2, 2025 | 14,790.00 | 15,140.00 | 14,600.00 | 14,770.00 | - | -0.14% | 12,678 |
| Sep 1, 2025 | 16,950.00 | 16,950.00 | 14,700.00 | 14,790.00 | - | 0.34% | 33,148 |
| Aug 29, 2025 | 14,900.00 | 15,180.00 | 14,500.00 | 14,740.00 | - | -0.94% | 6,385 |
| Aug 28, 2025 | 15,000.00 | 15,300.00 | 14,550.00 | 14,880.00 | - | 0.47% | 1,880 |
| Aug 27, 2025 | 15,020.00 | 15,050.00 | 14,500.00 | 14,810.00 | - | -0.87% | 3,810 |
| Aug 26, 2025 | 14,220.00 | 15,020.00 | 14,220.00 | 14,940.00 | - | 0.34% | 2,000 |
| Aug 25, 2025 | 14,770.00 | 14,990.00 | 14,710.00 | 14,890.00 | - | 2.27% | 4,011 |
| 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 |