NovMetaPharma Co., Ltd. (XKON:229500)
South Korea · Delayed Price · Currency is KRW 5,290.00
+660.00 (14.25%)
At close: Sep 23, 2026
NovMetaPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 4,900.00 | 4,900.00 | 4,210.00 | 4,500.00 | 4,500.00 | -2.28% | 4,098 |
| Aug 21, 2026 | 5,000.00 | 5,000.00 | 4,400.00 | 4,605.00 | 4,605.00 | -7.90% | 1,841 |
| Aug 20, 2026 | 5,400.00 | 5,600.00 | 5,000.00 | 5,000.00 | 5,000.00 | -8.26% | 188 |
| Aug 19, 2026 | 5,600.00 | 5,600.00 | 4,715.00 | 5,450.00 | 5,450.00 | -0.73% | 4,819 |
| Aug 18, 2026 | 5,580.00 | 5,800.00 | 5,300.00 | 5,490.00 | 5,490.00 | 1.10% | 1,475 |
| Aug 14, 2026 | 5,600.00 | 5,750.00 | 5,220.00 | 5,430.00 | 5,430.00 | 0.56% | 5,803 |
| Aug 13, 2026 | 5,200.00 | 5,600.00 | 5,040.00 | 5,400.00 | 5,400.00 | 5.47% | 2,899 |
| Aug 12, 2026 | 4,900.00 | 5,350.00 | 4,805.00 | 5,120.00 | 5,120.00 | -1.35% | 9,107 |
| Aug 11, 2026 | 5,100.00 | 5,350.00 | 4,805.00 | 5,190.00 | 5,190.00 | 2.98% | 537 |
| Aug 10, 2026 | 4,900.00 | 5,190.00 | 4,500.00 | 5,040.00 | 5,040.00 | 3.81% | 1,506 |
| Aug 7, 2026 | 4,500.00 | 4,900.00 | 4,500.00 | 4,855.00 | 4,855.00 | 2.64% | 593 |
| Aug 6, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,730.00 | 4,730.00 | 1.18% | 1,101 |
| Aug 5, 2026 | 4,800.00 | 5,000.00 | 4,450.00 | 4,675.00 | 4,675.00 | 1.63% | 3,578 |
| Aug 4, 2026 | 4,020.00 | 4,790.00 | 4,020.00 | 4,600.00 | 4,600.00 | 1.55% | 2,591 |
| Aug 3, 2026 | 4,950.00 | 5,300.00 | 4,520.00 | 4,530.00 | 4,530.00 | -14.69% | 17,065 |
| Jul 31, 2026 | 5,000.00 | 5,520.00 | 5,000.00 | 5,310.00 | 5,310.00 | 6.41% | 1,872 |
| Jul 30, 2026 | 3,905.00 | 4,990.00 | 3,905.00 | 4,990.00 | 4,990.00 | 10.64% | 3,616 |
| Jul 29, 2026 | 5,150.00 | 5,240.00 | 4,510.00 | 4,510.00 | 4,510.00 | -14.91% | 24,548 |
| Jul 28, 2026 | 5,400.00 | 5,590.00 | 4,420.00 | 5,300.00 | 5,300.00 | 1.92% | 5,950 |
| Jul 27, 2026 | 4,755.00 | 5,580.00 | 4,700.00 | 5,200.00 | 5,200.00 | -5.80% | 13,809 |
| Jul 24, 2026 | 5,270.00 | 5,800.00 | 4,610.00 | 5,520.00 | 5,520.00 | 4.74% | 7,295 |
| Jul 23, 2026 | 5,750.00 | 6,400.00 | 5,270.00 | 5,270.00 | 5,270.00 | -15.00% | 25,297 |
| Jul 22, 2026 | 5,560.00 | 6,350.00 | 5,560.00 | 6,200.00 | 6,200.00 | 1.31% | 2,304 |
| Jul 21, 2026 | 6,990.00 | 6,990.00 | 6,120.00 | 6,120.00 | 6,120.00 | -15.00% | 11,159 |
| Jul 20, 2026 | 6,990.00 | 7,200.00 | 6,230.00 | 7,200.00 | 7,200.00 | 5.88% | 5,181 |
| Jul 16, 2026 | 7,000.00 | 7,000.00 | 5,930.00 | 6,800.00 | 6,800.00 | - | 4,793 |
| Jul 15, 2026 | 5,870.00 | 6,800.00 | 5,850.00 | 6,800.00 | 6,800.00 | 6.25% | 3,139 |
| Jul 14, 2026 | 6,800.00 | 7,000.00 | 6,400.00 | 6,400.00 | 6,400.00 | -4.90% | 913 |