New Power Plasma (KOSDAQ:144960)
South Korea
· Delayed Price · Currency is KRW 5,820.00
+230.00 (4.11%)
At close: Mar 6, 2026
New Power Plasma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,550.00 | 5,830.00 | 5,420.00 | 5,820.00 | 5,820.00 | 4.11% | 230,774 |
| Mar 5, 2026 | 5,200.00 | 5,620.00 | 5,200.00 | 5,590.00 | 5,590.00 | 12.36% | 375,137 |
| Mar 4, 2026 | 5,650.00 | 5,650.00 | 4,945.00 | 4,975.00 | 4,975.00 | -12.87% | 712,854 |
| Mar 3, 2026 | 5,900.00 | 6,110.00 | 5,710.00 | 5,710.00 | 5,710.00 | -5.78% | 464,734 |
| Feb 27, 2026 | 6,000.00 | 6,080.00 | 5,840.00 | 6,060.00 | 6,060.00 | 0.66% | 339,327 |
| Feb 26, 2026 | 6,170.00 | 6,210.00 | 5,910.00 | 6,020.00 | 6,020.00 | -2.43% | 858,156 |
| Feb 25, 2026 | 6,320.00 | 6,400.00 | 6,100.00 | 6,170.00 | 6,170.00 | -1.44% | 822,101 |
| Feb 24, 2026 | 6,130.00 | 6,310.00 | 6,100.00 | 6,260.00 | 6,260.00 | 1.95% | 386,498 |
| Feb 23, 2026 | 6,250.00 | 6,300.00 | 6,100.00 | 6,140.00 | 6,140.00 | -1.29% | 387,945 |
| Feb 20, 2026 | 6,320.00 | 6,320.00 | 6,180.00 | 6,220.00 | 6,220.00 | -1.58% | 363,610 |
| Feb 19, 2026 | 6,140.00 | 6,330.00 | 6,130.00 | 6,320.00 | 6,320.00 | 4.64% | 506,833 |
| Feb 13, 2026 | 6,140.00 | 6,180.00 | 5,980.00 | 6,040.00 | 6,040.00 | -2.27% | 311,102 |
| Feb 12, 2026 | 6,150.00 | 6,200.00 | 6,080.00 | 6,180.00 | 6,180.00 | 1.48% | 224,790 |
| Feb 11, 2026 | 6,200.00 | 6,370.00 | 6,000.00 | 6,090.00 | 6,090.00 | -1.93% | 335,740 |
| Feb 10, 2026 | 6,480.00 | 6,480.00 | 6,190.00 | 6,210.00 | 6,210.00 | -3.12% | 364,720 |
| Feb 9, 2026 | 6,100.00 | 6,430.00 | 6,100.00 | 6,410.00 | 6,410.00 | 6.13% | 661,806 |
| Feb 6, 2026 | 6,010.00 | 6,100.00 | 5,750.00 | 6,040.00 | 6,040.00 | -0.49% | 305,773 |
| Feb 5, 2026 | 6,190.00 | 6,350.00 | 6,050.00 | 6,070.00 | 6,070.00 | -2.41% | 427,693 |
| Feb 4, 2026 | 6,170.00 | 6,320.00 | 6,070.00 | 6,220.00 | 6,220.00 | 0.32% | 411,444 |
| Feb 3, 2026 | 6,110.00 | 6,220.00 | 5,940.00 | 6,200.00 | 6,200.00 | 4.03% | 545,711 |
| Feb 2, 2026 | 6,120.00 | 6,340.00 | 5,900.00 | 5,960.00 | 5,960.00 | -2.93% | 609,212 |
| Jan 30, 2026 | 6,000.00 | 6,430.00 | 6,000.00 | 6,140.00 | 6,140.00 | 1.49% | 787,790 |
| Jan 29, 2026 | 6,150.00 | 6,240.00 | 5,850.00 | 6,050.00 | 6,050.00 | -0.82% | 722,338 |
| Jan 28, 2026 | 6,090.00 | 6,110.00 | 5,970.00 | 6,100.00 | 6,100.00 | 1.16% | 701,040 |
| Jan 27, 2026 | 6,080.00 | 6,170.00 | 5,960.00 | 6,030.00 | 6,030.00 | 0.50% | 346,566 |
| Jan 26, 2026 | 6,020.00 | 6,070.00 | 5,920.00 | 6,000.00 | 6,000.00 | 0.33% | 276,436 |
| Jan 23, 2026 | 5,940.00 | 5,990.00 | 5,800.00 | 5,980.00 | 5,980.00 | 1.01% | 253,656 |
| Jan 22, 2026 | 5,930.00 | 6,010.00 | 5,820.00 | 5,920.00 | 5,920.00 | 1.89% | 323,904 |
| Jan 21, 2026 | 5,860.00 | 5,920.00 | 5,720.00 | 5,810.00 | 5,810.00 | -2.02% | 310,466 |
| Jan 20, 2026 | 5,930.00 | 6,060.00 | 5,730.00 | 5,930.00 | 5,930.00 | -1.17% | 458,376 |
| Jan 19, 2026 | 6,050.00 | 6,070.00 | 5,870.00 | 6,000.00 | 6,000.00 | -0.50% | 318,494 |
| Jan 16, 2026 | 6,080.00 | 6,190.00 | 5,950.00 | 6,030.00 | 6,030.00 | - | 370,418 |
| Jan 15, 2026 | 5,950.00 | 6,250.00 | 5,910.00 | 6,030.00 | 6,030.00 | 0.67% | 553,633 |
| Jan 14, 2026 | 6,040.00 | 6,070.00 | 5,920.00 | 5,990.00 | 5,990.00 | -0.83% | 297,514 |
| Jan 13, 2026 | 6,130.00 | 6,130.00 | 5,910.00 | 6,040.00 | 6,040.00 | -1.47% | 684,097 |
| Jan 12, 2026 | 5,880.00 | 6,190.00 | 5,830.00 | 6,130.00 | 6,130.00 | 7.17% | 1,025,724 |
| Jan 9, 2026 | 5,700.00 | 5,870.00 | 5,600.00 | 5,720.00 | 5,720.00 | 1.24% | 596,169 |
| Jan 8, 2026 | 5,590.00 | 5,830.00 | 5,560.00 | 5,650.00 | 5,650.00 | 0.36% | 312,601 |
| Jan 7, 2026 | 5,800.00 | 5,870.00 | 5,580.00 | 5,630.00 | 5,630.00 | -1.57% | 288,448 |
| Jan 6, 2026 | 5,800.00 | 5,800.00 | 5,590.00 | 5,720.00 | 5,720.00 | -1.38% | 341,801 |
| Jan 5, 2026 | 5,810.00 | 5,960.00 | 5,660.00 | 5,800.00 | 5,800.00 | 1.75% | 559,857 |
| Jan 2, 2026 | 5,200.00 | 5,700.00 | 5,200.00 | 5,700.00 | 5,700.00 | 10.25% | 623,215 |
| Dec 30, 2025 | 5,120.00 | 5,230.00 | 5,120.00 | 5,170.00 | 5,170.00 | - | 119,761 |
| Dec 29, 2025 | 5,190.00 | 5,190.00 | 5,070.00 | 5,170.00 | 5,170.00 | 0.19% | 137,272 |
| Dec 26, 2025 | 5,190.00 | 5,260.00 | 5,130.00 | 5,160.00 | 5,110.00 | 0.19% | 236,591 |
| Dec 24, 2025 | 5,230.00 | 5,250.00 | 5,120.00 | 5,150.00 | 5,100.10 | -0.96% | 181,911 |
| Dec 23, 2025 | 5,500.00 | 5,520.00 | 5,160.00 | 5,200.00 | 5,149.61 | -4.24% | 481,388 |
| Dec 22, 2025 | 5,020.00 | 5,570.00 | 5,010.00 | 5,430.00 | 5,377.38 | 9.26% | 925,657 |
| Dec 19, 2025 | 4,850.00 | 4,980.00 | 4,810.00 | 4,970.00 | 4,921.84 | 3.22% | 165,853 |
| Dec 18, 2025 | 4,800.00 | 4,850.00 | 4,750.00 | 4,815.00 | 4,768.34 | - | 95,544 |
| Dec 17, 2025 | 4,815.00 | 4,865.00 | 4,805.00 | 4,815.00 | 4,768.34 | - | 120,318 |
| Dec 16, 2025 | 5,020.00 | 5,020.00 | 4,805.00 | 4,815.00 | 4,768.34 | -2.83% | 238,210 |
| Dec 15, 2025 | 4,945.00 | 5,040.00 | 4,870.00 | 4,955.00 | 4,906.99 | 0.20% | 112,150 |
| Dec 12, 2025 | 4,940.00 | 4,975.00 | 4,895.00 | 4,945.00 | 4,897.08 | 0.71% | 125,083 |
| Dec 11, 2025 | 4,960.00 | 4,965.00 | 4,895.00 | 4,910.00 | 4,862.42 | 0.31% | 87,497 |
| Dec 10, 2025 | 4,920.00 | 5,010.00 | 4,880.00 | 4,895.00 | 4,847.57 | -0.51% | 128,066 |
| Dec 9, 2025 | 4,935.00 | 4,970.00 | 4,850.00 | 4,920.00 | 4,872.33 | -0.20% | 172,727 |
| Dec 8, 2025 | 5,030.00 | 5,030.00 | 4,850.00 | 4,930.00 | 4,882.23 | -1.99% | 212,727 |
| Dec 5, 2025 | 4,940.00 | 5,030.00 | 4,890.00 | 5,030.00 | 4,981.26 | 1.93% | 188,609 |
| Dec 4, 2025 | 5,110.00 | 5,110.00 | 4,895.00 | 4,935.00 | 4,887.18 | -3.42% | 376,816 |
| Dec 3, 2025 | 5,060.00 | 5,130.00 | 5,020.00 | 5,110.00 | 5,060.48 | 1.79% | 150,310 |
| Dec 2, 2025 | 5,040.00 | 5,200.00 | 4,975.00 | 5,020.00 | 4,971.36 | 0.90% | 185,848 |
| Dec 1, 2025 | 5,090.00 | 5,180.00 | 4,970.00 | 4,975.00 | 4,926.79 | -1.29% | 186,452 |
| Nov 28, 2025 | 4,965.00 | 5,080.00 | 4,945.00 | 5,040.00 | 4,991.16 | 1.61% | 96,576 |
| Nov 27, 2025 | 4,970.00 | 5,090.00 | 4,925.00 | 4,960.00 | 4,911.94 | 0.71% | 127,881 |
| Nov 26, 2025 | 4,995.00 | 4,995.00 | 4,860.00 | 4,925.00 | 4,877.28 | 0.51% | 142,655 |
| Nov 25, 2025 | 4,845.00 | 4,960.00 | 4,830.00 | 4,900.00 | 4,852.52 | 2.94% | 157,834 |
| Nov 24, 2025 | 4,870.00 | 4,920.00 | 4,710.00 | 4,760.00 | 4,713.88 | -1.86% | 208,185 |
| Nov 21, 2025 | 5,050.00 | 5,100.00 | 4,850.00 | 4,850.00 | 4,803.00 | -6.19% | 421,996 |
| Nov 20, 2025 | 5,210.00 | 5,260.00 | 5,120.00 | 5,170.00 | 5,119.90 | 0.19% | 168,503 |
| Nov 19, 2025 | 5,330.00 | 5,330.00 | 5,110.00 | 5,160.00 | 5,110.00 | -2.09% | 135,966 |
| Nov 18, 2025 | 5,450.00 | 5,450.00 | 5,220.00 | 5,270.00 | 5,218.93 | -3.13% | 204,052 |
| Nov 17, 2025 | 5,470.00 | 5,550.00 | 5,380.00 | 5,440.00 | 5,387.29 | -0.18% | 180,429 |
| Nov 14, 2025 | 5,700.00 | 5,700.00 | 5,450.00 | 5,450.00 | 5,397.19 | -5.05% | 237,423 |
| Nov 13, 2025 | 5,990.00 | 5,990.00 | 5,640.00 | 5,740.00 | 5,684.38 | -2.71% | 314,365 |
| Nov 12, 2025 | 5,930.00 | 5,960.00 | 5,780.00 | 5,900.00 | 5,842.83 | -1.34% | 217,248 |
| Nov 11, 2025 | 6,010.00 | 6,220.00 | 5,910.00 | 5,980.00 | 5,922.05 | -0.50% | 226,075 |
| Nov 10, 2025 | 5,950.00 | 6,050.00 | 5,820.00 | 6,010.00 | 5,951.76 | 1.01% | 202,783 |
| Nov 7, 2025 | 6,060.00 | 6,150.00 | 5,840.00 | 5,950.00 | 5,892.34 | -3.09% | 317,863 |
| Nov 6, 2025 | 6,160.00 | 6,300.00 | 6,010.00 | 6,140.00 | 6,080.50 | 0.66% | 267,476 |
| Nov 5, 2025 | 6,190.00 | 6,190.00 | 5,780.00 | 6,100.00 | 6,040.89 | -1.61% | 609,787 |
| Nov 4, 2025 | 6,230.00 | 6,400.00 | 6,140.00 | 6,200.00 | 6,139.92 | - | 301,740 |
| Nov 3, 2025 | 6,200.00 | 6,320.00 | 6,110.00 | 6,200.00 | 6,139.92 | - | 387,195 |
| Oct 31, 2025 | 6,370.00 | 6,370.00 | 6,130.00 | 6,200.00 | 6,139.92 | -2.21% | 214,086 |
| Oct 30, 2025 | 6,310.00 | 6,390.00 | 6,240.00 | 6,340.00 | 6,278.57 | -0.16% | 285,202 |
| Oct 29, 2025 | 6,470.00 | 6,470.00 | 6,280.00 | 6,350.00 | 6,288.47 | -0.78% | 328,130 |
| Oct 28, 2025 | 6,660.00 | 6,660.00 | 6,380.00 | 6,400.00 | 6,337.98 | -4.33% | 380,392 |
| Oct 27, 2025 | 6,740.00 | 6,740.00 | 6,440.00 | 6,690.00 | 6,625.17 | 0.90% | 445,198 |
| Oct 24, 2025 | 6,630.00 | 6,830.00 | 6,560.00 | 6,630.00 | 6,565.76 | 1.69% | 502,734 |
| Oct 23, 2025 | 6,350.00 | 6,690.00 | 6,270.00 | 6,520.00 | 6,456.82 | 1.56% | 257,896 |
| Oct 22, 2025 | 6,500.00 | 6,500.00 | 6,220.00 | 6,420.00 | 6,357.79 | -0.93% | 247,996 |
| Oct 21, 2025 | 6,800.00 | 6,850.00 | 6,460.00 | 6,480.00 | 6,417.21 | -3.43% | 477,969 |
| Oct 20, 2025 | 6,360.00 | 6,800.00 | 6,360.00 | 6,710.00 | 6,644.98 | 6.00% | 661,718 |
| Oct 17, 2025 | 6,600.00 | 6,820.00 | 6,320.00 | 6,330.00 | 6,268.66 | -4.67% | 469,441 |
| Oct 16, 2025 | 6,520.00 | 6,890.00 | 6,310.00 | 6,640.00 | 6,575.66 | 1.84% | 818,136 |
| Oct 15, 2025 | 6,210.00 | 6,620.00 | 6,210.00 | 6,520.00 | 6,456.82 | 5.33% | 635,108 |
| Oct 14, 2025 | 6,770.00 | 6,780.00 | 6,070.00 | 6,190.00 | 6,130.02 | -6.35% | 1,048,350 |
| Oct 13, 2025 | 6,500.00 | 6,670.00 | 6,330.00 | 6,610.00 | 6,545.95 | - | 912,724 |
| Oct 10, 2025 | 6,440.00 | 6,700.00 | 6,300.00 | 6,610.00 | 6,545.95 | 8.54% | 1,825,128 |
| Oct 2, 2025 | 5,720.00 | 6,250.00 | 5,700.00 | 6,090.00 | 6,030.99 | 9.53% | 2,167,989 |