New Power Plasma (KOSDAQ:144960)
South Korea
· Delayed Price · Currency is KRW 6,580.00
-110.00 (-1.64%)
At close: Apr 28, 2026
New Power Plasma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,720.00 | 6,720.00 | 6,570.00 | 6,580.00 | 6,580.00 | -1.64% | 256,227 |
| Apr 27, 2026 | 6,950.00 | 6,960.00 | 6,630.00 | 6,690.00 | 6,690.00 | -2.34% | 506,504 |
| Apr 24, 2026 | 6,600.00 | 6,850.00 | 6,520.00 | 6,850.00 | 6,850.00 | 3.79% | 471,166 |
| Apr 23, 2026 | 6,660.00 | 6,740.00 | 6,450.00 | 6,600.00 | 6,600.00 | -0.60% | 407,893 |
| Apr 22, 2026 | 6,520.00 | 6,800.00 | 6,440.00 | 6,640.00 | 6,640.00 | 1.53% | 642,850 |
| Apr 21, 2026 | 6,530.00 | 6,600.00 | 6,410.00 | 6,540.00 | 6,540.00 | 1.55% | 437,665 |
| Apr 20, 2026 | 6,320.00 | 6,620.00 | 6,240.00 | 6,440.00 | 6,440.00 | 1.90% | 522,448 |
| Apr 17, 2026 | 6,290.00 | 6,420.00 | 6,180.00 | 6,320.00 | 6,320.00 | 0.48% | 235,611 |
| Apr 16, 2026 | 6,300.00 | 6,330.00 | 6,140.00 | 6,290.00 | 6,290.00 | - | 324,437 |
| Apr 15, 2026 | 5,820.00 | 6,380.00 | 5,730.00 | 6,290.00 | 6,290.00 | 9.58% | 845,922 |
| Apr 14, 2026 | 5,610.00 | 5,840.00 | 5,590.00 | 5,740.00 | 5,740.00 | 3.24% | 467,904 |
| Apr 13, 2026 | 5,460.00 | 5,590.00 | 5,320.00 | 5,560.00 | 5,560.00 | 1.83% | 177,157 |
| Apr 10, 2026 | 5,450.00 | 5,500.00 | 5,360.00 | 5,460.00 | 5,460.00 | 2.44% | 116,810 |
| Apr 9, 2026 | 5,430.00 | 5,500.00 | 5,320.00 | 5,330.00 | 5,330.00 | -3.62% | 114,375 |
| Apr 8, 2026 | 5,310.00 | 5,530.00 | 5,240.00 | 5,530.00 | 5,530.00 | 8.64% | 215,878 |
| Apr 7, 2026 | 5,230.00 | 5,230.00 | 5,040.00 | 5,090.00 | 5,090.00 | -2.12% | 125,082 |
| Apr 6, 2026 | 5,110.00 | 5,310.00 | 5,080.00 | 5,200.00 | 5,200.00 | 1.96% | 140,751 |
| Apr 3, 2026 | 5,060.00 | 5,220.00 | 5,040.00 | 5,100.00 | 5,100.00 | 1.19% | 157,224 |
| Apr 2, 2026 | 5,420.00 | 5,420.00 | 5,000.00 | 5,040.00 | 5,040.00 | -5.97% | 226,392 |
| Apr 1, 2026 | 5,110.00 | 5,370.00 | 5,110.00 | 5,360.00 | 5,360.00 | 7.31% | 191,027 |
| Mar 31, 2026 | 5,160.00 | 5,160.00 | 4,970.00 | 4,995.00 | 4,995.00 | -2.06% | 191,484 |
| Mar 30, 2026 | 5,180.00 | 5,230.00 | 5,010.00 | 5,100.00 | 5,100.00 | -5.20% | 173,301 |
| Mar 27, 2026 | 5,330.00 | 5,420.00 | 5,200.00 | 5,380.00 | 5,380.00 | -1.10% | 131,298 |
| Mar 26, 2026 | 5,640.00 | 5,640.00 | 5,410.00 | 5,440.00 | 5,440.00 | -3.55% | 157,491 |
| Mar 25, 2026 | 5,430.00 | 5,750.00 | 5,430.00 | 5,640.00 | 5,640.00 | 4.06% | 206,938 |
| Mar 24, 2026 | 5,500.00 | 5,520.00 | 5,270.00 | 5,420.00 | 5,420.00 | 1.50% | 156,757 |
| Mar 23, 2026 | 5,640.00 | 5,640.00 | 5,280.00 | 5,340.00 | 5,340.00 | -6.32% | 222,415 |
| Mar 20, 2026 | 5,650.00 | 5,760.00 | 5,600.00 | 5,700.00 | 5,700.00 | 0.88% | 112,576 |
| Mar 19, 2026 | 5,690.00 | 5,720.00 | 5,610.00 | 5,650.00 | 5,650.00 | -1.74% | 118,812 |
| Mar 18, 2026 | 5,670.00 | 5,790.00 | 5,660.00 | 5,750.00 | 5,750.00 | 1.59% | 164,790 |
| Mar 17, 2026 | 5,710.00 | 5,730.00 | 5,610.00 | 5,660.00 | 5,660.00 | 0.53% | 114,109 |
| Mar 16, 2026 | 5,640.00 | 5,660.00 | 5,520.00 | 5,630.00 | 5,630.00 | -0.18% | 97,170 |
| Mar 13, 2026 | 5,500.00 | 5,650.00 | 5,490.00 | 5,640.00 | 5,640.00 | -0.18% | 76,664 |
| Mar 12, 2026 | 5,770.00 | 5,770.00 | 5,580.00 | 5,650.00 | 5,650.00 | -2.08% | 160,464 |
| Mar 11, 2026 | 5,620.00 | 5,860.00 | 5,590.00 | 5,770.00 | 5,770.00 | 3.78% | 317,511 |
| Mar 10, 2026 | 5,600.00 | 5,710.00 | 5,480.00 | 5,560.00 | 5,560.00 | 2.77% | 233,484 |
| Mar 9, 2026 | 5,510.00 | 5,620.00 | 5,130.00 | 5,410.00 | 5,410.00 | -7.04% | 344,446 |
| 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 |