NovMetaPharma Co., Ltd. (XKON:229500)
South Korea · Delayed Price · Currency is KRW 3,570.00
-210.00 (-5.56%)
At close: Nov 6, 2026
NovMetaPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,840.00 | 3,840.00 | 3,400.00 | 3,570.00 | 3,570.00 | -5.56% | 1,724 |
| Nov 5, 2026 | 3,800.00 | 3,990.00 | 3,620.00 | 3,780.00 | 3,780.00 | -4.30% | 3,451 |
| Nov 4, 2026 | 4,250.00 | 4,250.00 | 3,730.00 | 3,950.00 | 3,950.00 | -3.89% | 2,177 |
| Nov 3, 2026 | 4,280.00 | 4,290.00 | 3,830.00 | 4,110.00 | 4,110.00 | -0.60% | 1,045 |
| Nov 2, 2026 | 3,700.00 | 4,460.00 | 3,700.00 | 4,135.00 | 4,135.00 | 6.57% | 2,403 |
| Oct 30, 2026 | 3,305.00 | 3,880.00 | 3,300.00 | 3,880.00 | 3,880.00 | 14.96% | 24,707 |
| Oct 29, 2026 | 3,440.00 | 3,440.00 | 3,280.00 | 3,375.00 | 3,375.00 | -2.32% | 33,701 |
| Oct 28, 2026 | 3,470.00 | 3,475.00 | 3,300.00 | 3,455.00 | 3,455.00 | 2.07% | 24,558 |
| Oct 27, 2026 | 3,400.00 | 3,450.00 | 3,295.00 | 3,385.00 | 3,385.00 | 2.73% | 1,447 |
| Oct 26, 2026 | 3,695.00 | 3,695.00 | 3,295.00 | 3,295.00 | 3,295.00 | -10.46% | 15,779 |
| Oct 23, 2026 | 3,590.00 | 3,900.00 | 3,320.00 | 3,680.00 | 3,680.00 | 2.22% | 8,274 |
| Oct 22, 2026 | 3,830.00 | 3,980.00 | 3,600.00 | 3,600.00 | 3,600.00 | -6.25% | 868 |
| Oct 21, 2026 | 3,440.00 | 3,850.00 | 3,440.00 | 3,840.00 | 3,840.00 | 11.30% | 4,878 |
| Oct 20, 2026 | 3,750.00 | 3,750.00 | 3,300.00 | 3,450.00 | 3,450.00 | -6.12% | 25,402 |
| Oct 19, 2026 | 4,000.00 | 4,100.00 | 3,425.00 | 3,675.00 | 3,675.00 | -8.13% | 17,684 |
| Oct 16, 2026 | 4,200.00 | 4,500.00 | 3,515.00 | 4,000.00 | 4,000.00 | -3.26% | 25,192 |
| Oct 15, 2026 | 4,400.00 | 4,500.00 | 3,580.00 | 4,135.00 | 4,135.00 | -1.78% | 29,876 |
| Oct 14, 2026 | 4,570.00 | 4,570.00 | 4,200.00 | 4,210.00 | 4,210.00 | -7.88% | 3,477 |
| Oct 13, 2026 | 4,500.00 | 4,695.00 | 4,300.00 | 4,570.00 | 4,570.00 | -2.25% | 995 |
| Oct 12, 2026 | 4,700.00 | 4,900.00 | 4,500.00 | 4,675.00 | 4,675.00 | -1.79% | 2,431 |
| Oct 8, 2026 | 5,750.00 | 5,750.00 | 4,760.00 | 4,760.00 | 4,760.00 | -15.00% | 10,679 |
| Oct 7, 2026 | 5,740.00 | 5,740.00 | 5,410.00 | 5,600.00 | 5,600.00 | -0.71% | 1,329 |
| Oct 6, 2026 | 5,780.00 | 5,780.00 | 5,430.00 | 5,640.00 | 5,640.00 | 3.68% | 1,643 |
| Oct 2, 2026 | 5,790.00 | 5,790.00 | 5,440.00 | 5,440.00 | 5,440.00 | -2.86% | 466 |
| Oct 1, 2026 | 5,580.00 | 5,800.00 | 5,430.00 | 5,600.00 | 5,600.00 | 2.00% | 1,992 |
| Sep 30, 2026 | 5,580.00 | 5,580.00 | 5,270.00 | 5,490.00 | 5,490.00 | -0.54% | 703 |
| Sep 29, 2026 | 5,800.00 | 5,800.00 | 5,330.00 | 5,520.00 | 5,520.00 | -4.17% | 1,130 |
| Sep 28, 2026 | 5,290.00 | 6,000.00 | 5,290.00 | 5,760.00 | 5,760.00 | 8.88% | 6,167 |
| Sep 23, 2026 | 4,700.00 | 5,320.00 | 4,405.00 | 5,290.00 | 5,290.00 | 14.25% | 5,340 |
| Sep 22, 2026 | 4,300.00 | 4,700.00 | 4,270.00 | 4,630.00 | 4,630.00 | 8.30% | 3,236 |
| Sep 21, 2026 | 4,000.00 | 4,300.00 | 4,000.00 | 4,275.00 | 4,275.00 | 4.27% | 295 |
| Sep 18, 2026 | 4,095.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 0.37% | 8,529 |
| Sep 17, 2026 | 4,200.00 | 4,300.00 | 3,890.00 | 4,085.00 | 4,085.00 | -2.39% | 4,176 |
| Sep 16, 2026 | 4,100.00 | 4,200.00 | 3,915.00 | 4,185.00 | 4,185.00 | 3.98% | 3,417 |
| Sep 15, 2026 | 4,200.00 | 4,200.00 | 3,850.00 | 4,025.00 | 4,025.00 | - | 10,353 |
| Sep 14, 2026 | 4,100.00 | 4,870.00 | 3,850.00 | 4,025.00 | 4,025.00 | -9.75% | 12,377 |
| Sep 11, 2026 | 4,670.00 | 4,670.00 | 4,330.00 | 4,460.00 | 4,460.00 | -2.73% | 1,669 |
| Sep 10, 2026 | 4,990.00 | 4,990.00 | 4,500.00 | 4,585.00 | 4,585.00 | -6.43% | 1,189 |
| Sep 9, 2026 | 5,000.00 | 5,000.00 | 4,720.00 | 4,900.00 | 4,900.00 | 0.51% | 357 |
| Sep 8, 2026 | 4,900.00 | 4,900.00 | 4,705.00 | 4,875.00 | 4,875.00 | -0.10% | 588 |
| Sep 7, 2026 | 4,700.00 | 4,970.00 | 4,600.00 | 4,880.00 | 4,880.00 | -2.11% | 398 |
| Sep 4, 2026 | 5,000.00 | 5,000.00 | 4,800.00 | 4,985.00 | 4,985.00 | 1.94% | 1,704 |
| Sep 3, 2026 | 4,600.00 | 4,900.00 | 4,600.00 | 4,890.00 | 4,890.00 | 8.67% | 655 |
| Sep 2, 2026 | 4,475.00 | 4,500.00 | 4,325.00 | 4,500.00 | 4,500.00 | 0.67% | 418 |
| Sep 1, 2026 | 4,475.00 | 4,485.00 | 4,270.00 | 4,470.00 | 4,470.00 | - | 1,804 |
| Aug 31, 2026 | 4,685.00 | 4,685.00 | 4,210.00 | 4,470.00 | 4,470.00 | 1.36% | 1,135 |
| Aug 28, 2026 | 4,700.00 | 4,700.00 | 4,410.00 | 4,410.00 | 4,410.00 | -5.16% | 604 |
| Aug 27, 2026 | 4,700.00 | 4,700.00 | 4,405.00 | 4,650.00 | 4,650.00 | 1.20% | 24 |
| Aug 26, 2026 | 4,700.00 | 4,700.00 | 4,400.00 | 4,595.00 | 4,595.00 | -0.97% | 1,322 |
| Aug 25, 2026 | 4,400.00 | 4,790.00 | 4,170.00 | 4,640.00 | 4,640.00 | 3.11% | 4,894 |