NP Inc. (KOSDAQ:291230)
South Korea
· Delayed Price · Currency is KRW 607.00
-50.00 (-7.61%)
At close: Mar 9, 2026
NP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 654.00 | 656.00 | 600.00 | 607.00 | 607.00 | -7.61% | 151,395 |
| Mar 6, 2026 | 629.00 | 665.00 | 629.00 | 657.00 | 657.00 | 0.46% | 109,818 |
| Mar 5, 2026 | 600.00 | 659.00 | 600.00 | 654.00 | 654.00 | 11.79% | 300,670 |
| Mar 4, 2026 | 700.00 | 700.00 | 580.00 | 585.00 | 585.00 | -16.19% | 530,223 |
| Mar 3, 2026 | 690.00 | 812.00 | 681.00 | 698.00 | 698.00 | 1.01% | 1,434,646 |
| Feb 27, 2026 | 700.00 | 710.00 | 689.00 | 691.00 | 691.00 | -1.43% | 141,418 |
| Feb 26, 2026 | 717.00 | 718.00 | 700.00 | 701.00 | 701.00 | -2.23% | 168,653 |
| Feb 25, 2026 | 752.00 | 753.00 | 715.00 | 717.00 | 717.00 | -4.02% | 238,579 |
| Feb 24, 2026 | 737.00 | 753.00 | 708.00 | 747.00 | 747.00 | 2.75% | 290,259 |
| Feb 23, 2026 | 680.00 | 823.00 | 679.00 | 727.00 | 727.00 | 7.07% | 1,788,411 |
| Feb 20, 2026 | 693.00 | 726.00 | 660.00 | 679.00 | 679.00 | -2.02% | 310,506 |
| Feb 19, 2026 | 715.00 | 773.00 | 686.00 | 693.00 | 693.00 | -3.08% | 396,494 |
| Feb 13, 2026 | 799.00 | 810.00 | 697.00 | 715.00 | 715.00 | -11.95% | 757,291 |
| Feb 12, 2026 | 817.00 | 824.00 | 810.00 | 812.00 | 812.00 | -0.49% | 178,287 |
| Feb 11, 2026 | 825.00 | 833.00 | 813.00 | 816.00 | 816.00 | -1.09% | 61,953 |
| Feb 10, 2026 | 822.00 | 830.00 | 818.00 | 825.00 | 825.00 | -0.36% | 78,052 |
| Feb 9, 2026 | 822.00 | 858.00 | 819.00 | 828.00 | 828.00 | 0.73% | 106,941 |
| Feb 6, 2026 | 833.00 | 855.00 | 795.00 | 822.00 | 822.00 | -1.32% | 215,029 |
| Feb 5, 2026 | 829.00 | 852.00 | 819.00 | 833.00 | 833.00 | 0.48% | 278,613 |
| Feb 4, 2026 | 823.00 | 829.00 | 800.00 | 829.00 | 829.00 | 0.73% | 292,470 |
| Feb 3, 2026 | 853.00 | 861.00 | 809.00 | 823.00 | 823.00 | -3.52% | 350,899 |
| Feb 2, 2026 | 873.00 | 873.00 | 853.00 | 853.00 | 853.00 | -2.29% | 195,787 |
| Jan 30, 2026 | 860.00 | 896.00 | 860.00 | 873.00 | 873.00 | -0.46% | 166,703 |
| Jan 29, 2026 | 874.00 | 900.00 | 850.00 | 877.00 | 877.00 | 0.34% | 237,017 |
| Jan 28, 2026 | 886.00 | 896.00 | 871.00 | 874.00 | 874.00 | -1.35% | 383,493 |
| Jan 27, 2026 | 872.00 | 894.00 | 849.00 | 886.00 | 886.00 | 1.61% | 256,469 |
| Jan 26, 2026 | 880.00 | 886.00 | 860.00 | 872.00 | 872.00 | -0.91% | 300,246 |
| Jan 23, 2026 | 852.00 | 885.00 | 822.00 | 880.00 | 880.00 | 4.89% | 453,993 |
| Jan 22, 2026 | 876.00 | 876.00 | 820.00 | 839.00 | 839.00 | -4.22% | 684,964 |
| Jan 21, 2026 | 926.00 | 926.00 | 869.00 | 876.00 | 876.00 | -7.10% | 837,299 |
| Jan 20, 2026 | 987.00 | 1,000.00 | 936.00 | 943.00 | 943.00 | -4.36% | 879,967 |
| Jan 19, 2026 | 971.00 | 1,038.00 | 930.00 | 986.00 | 986.00 | 1.54% | 2,120,261 |
| Jan 16, 2026 | 1,159.00 | 1,159.00 | 955.00 | 971.00 | 971.00 | -16.22% | 2,969,292 |
| Jan 15, 2026 | 1,250.00 | 1,440.00 | 1,138.00 | 1,159.00 | 1,159.00 | -0.09% | 18,058,038 |
| Jan 14, 2026 | 969.00 | 1,160.00 | 893.00 | 1,160.00 | 1,160.00 | 29.90% | 18,185,324 |
| Jan 13, 2026 | 690.00 | 893.00 | 686.00 | 893.00 | 893.00 | 29.99% | 5,344,082 |
| Jan 12, 2026 | 710.00 | 720.00 | 671.00 | 687.00 | 687.00 | -3.24% | 343,359 |
| Jan 9, 2026 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 0.28% | 202,570 |
| Jan 8, 2026 | 767.00 | 790.00 | 700.00 | 708.00 | 708.00 | -7.69% | 365,349 |
| Jan 7, 2026 | 805.00 | 805.00 | 762.00 | 767.00 | 767.00 | -4.60% | 279,053 |
| Jan 6, 2026 | 808.00 | 810.00 | 796.00 | 804.00 | 804.00 | -0.50% | 174,675 |
| Jan 5, 2026 | 820.00 | 826.00 | 807.00 | 808.00 | 808.00 | -0.25% | 102,678 |
| Jan 2, 2026 | 812.00 | 816.00 | 807.00 | 810.00 | 810.00 | -0.12% | 129,854 |
| Dec 30, 2025 | 820.00 | 825.00 | 803.00 | 811.00 | 811.00 | -1.10% | 177,031 |
| Dec 29, 2025 | 851.00 | 853.00 | 807.00 | 820.00 | 820.00 | -3.64% | 241,265 |
| Dec 26, 2025 | 865.00 | 870.00 | 840.00 | 851.00 | 851.00 | -1.62% | 138,830 |
| Dec 24, 2025 | 890.00 | 890.00 | 860.00 | 865.00 | 865.00 | -2.81% | 140,728 |
| Dec 23, 2025 | 905.00 | 916.00 | 871.00 | 890.00 | 890.00 | -1.55% | 140,156 |
| Dec 22, 2025 | 904.00 | 919.00 | 899.00 | 904.00 | 904.00 | -0.77% | 131,002 |
| Dec 19, 2025 | 905.00 | 930.00 | 894.00 | 911.00 | 911.00 | 0.77% | 120,353 |
| Dec 18, 2025 | 936.00 | 936.00 | 903.00 | 904.00 | 904.00 | -3.42% | 130,428 |
| Dec 17, 2025 | 938.00 | 945.00 | 929.00 | 936.00 | 936.00 | -0.21% | 98,831 |
| Dec 16, 2025 | 967.00 | 996.00 | 934.00 | 938.00 | 938.00 | -3.00% | 121,588 |
| Dec 15, 2025 | 968.00 | 977.00 | 956.00 | 967.00 | 967.00 | - | 100,483 |
| Dec 12, 2025 | 982.00 | 989.00 | 965.00 | 967.00 | 967.00 | -1.53% | 70,282 |
| Dec 11, 2025 | 980.00 | 984.00 | 973.00 | 982.00 | 982.00 | 0.61% | 31,278 |
| Dec 10, 2025 | 971.00 | 993.00 | 970.00 | 976.00 | 976.00 | -0.31% | 65,778 |
| Dec 9, 2025 | 982.00 | 991.00 | 959.00 | 979.00 | 979.00 | -0.31% | 98,592 |
| Dec 8, 2025 | 982.00 | 1,010.00 | 982.00 | 982.00 | 982.00 | 0.10% | 98,407 |
| Dec 5, 2025 | 999.00 | 1,002.00 | 971.00 | 981.00 | 981.00 | -1.80% | 113,221 |
| Dec 4, 2025 | 1,007.00 | 1,020.00 | 989.00 | 999.00 | 999.00 | -0.70% | 75,681 |
| Dec 3, 2025 | 993.00 | 1,014.00 | 993.00 | 1,006.00 | 1,006.00 | 1.41% | 37,251 |
| Dec 2, 2025 | 996.00 | 1,019.00 | 989.00 | 992.00 | 992.00 | -1.10% | 92,537 |
| Dec 1, 2025 | 1,010.00 | 1,039.00 | 1,000.00 | 1,003.00 | 1,003.00 | -0.30% | 64,207 |
| Nov 28, 2025 | 992.00 | 1,009.00 | 992.00 | 1,006.00 | 1,006.00 | 2.03% | 66,149 |
| Nov 27, 2025 | 990.00 | 1,005.00 | 981.00 | 986.00 | 986.00 | -0.40% | 66,187 |
| Nov 26, 2025 | 987.00 | 1,003.00 | 984.00 | 990.00 | 990.00 | 0.61% | 46,895 |
| Nov 25, 2025 | 990.00 | 1,017.00 | 980.00 | 984.00 | 984.00 | -0.81% | 45,533 |
| Nov 24, 2025 | 992.00 | 1,016.00 | 960.00 | 992.00 | 992.00 | -0.50% | 51,522 |
| Nov 21, 2025 | 1,022.00 | 1,022.00 | 990.00 | 997.00 | 997.00 | -2.54% | 73,303 |
| Nov 20, 2025 | 1,008.00 | 1,033.00 | 1,003.00 | 1,023.00 | 1,023.00 | 1.49% | 99,769 |
| Nov 19, 2025 | 999.00 | 1,018.00 | 957.00 | 1,008.00 | 1,008.00 | 0.90% | 121,943 |
| Nov 18, 2025 | 1,042.00 | 1,053.00 | 994.00 | 999.00 | 999.00 | -4.13% | 248,258 |
| Nov 17, 2025 | 1,069.00 | 1,073.00 | 1,030.00 | 1,042.00 | 1,042.00 | -2.25% | 129,894 |
| Nov 14, 2025 | 1,097.00 | 1,099.00 | 1,066.00 | 1,066.00 | 1,066.00 | -3.00% | 89,513 |
| Nov 13, 2025 | 1,099.00 | 1,102.00 | 1,078.00 | 1,099.00 | 1,099.00 | 0.37% | 48,934 |
| Nov 12, 2025 | 1,081.00 | 1,118.00 | 1,077.00 | 1,095.00 | 1,095.00 | 0.46% | 135,007 |
| Nov 11, 2025 | 1,133.00 | 1,155.00 | 1,090.00 | 1,090.00 | 1,090.00 | -3.71% | 92,023 |
| Nov 10, 2025 | 1,097.00 | 1,132.00 | 1,090.00 | 1,132.00 | 1,132.00 | 4.14% | 98,091 |
| Nov 7, 2025 | 1,130.00 | 1,141.00 | 1,066.00 | 1,087.00 | 1,087.00 | -4.57% | 313,908 |
| Nov 6, 2025 | 1,158.00 | 1,186.00 | 1,129.00 | 1,139.00 | 1,139.00 | -1.89% | 153,861 |
| Nov 5, 2025 | 1,186.00 | 1,188.00 | 1,131.00 | 1,161.00 | 1,161.00 | -3.25% | 171,294 |
| Nov 4, 2025 | 1,183.00 | 1,244.00 | 1,157.00 | 1,200.00 | 1,200.00 | 1.44% | 260,515 |
| Nov 3, 2025 | 1,184.00 | 1,233.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.50% | 193,063 |
| Oct 31, 2025 | 1,225.00 | 1,246.00 | 1,187.00 | 1,201.00 | 1,201.00 | -1.96% | 204,652 |
| Oct 30, 2025 | 1,250.00 | 1,264.00 | 1,217.00 | 1,225.00 | 1,225.00 | -2.00% | 136,073 |
| Oct 29, 2025 | 1,276.00 | 1,297.00 | 1,240.00 | 1,250.00 | 1,250.00 | -2.87% | 168,319 |
| Oct 28, 2025 | 1,296.00 | 1,310.00 | 1,282.00 | 1,287.00 | 1,287.00 | -1.30% | 92,237 |
| Oct 27, 2025 | 1,282.00 | 1,319.00 | 1,280.00 | 1,304.00 | 1,304.00 | 1.09% | 118,299 |
| Oct 24, 2025 | 1,270.00 | 1,320.00 | 1,262.00 | 1,290.00 | 1,290.00 | 1.57% | 109,243 |
| Oct 23, 2025 | 1,312.00 | 1,312.00 | 1,269.00 | 1,270.00 | 1,270.00 | -3.20% | 132,728 |
| Oct 22, 2025 | 1,321.00 | 1,350.00 | 1,291.00 | 1,312.00 | 1,312.00 | -0.68% | 171,939 |
| Oct 21, 2025 | 1,309.00 | 1,355.00 | 1,297.00 | 1,321.00 | 1,321.00 | 1.46% | 280,305 |
| Oct 20, 2025 | 1,292.00 | 1,317.00 | 1,250.00 | 1,302.00 | 1,302.00 | 1.48% | 174,712 |
| Oct 17, 2025 | 1,278.00 | 1,315.00 | 1,251.00 | 1,283.00 | 1,283.00 | 0.31% | 172,929 |
| Oct 16, 2025 | 1,233.00 | 1,320.00 | 1,233.00 | 1,279.00 | 1,279.00 | 3.81% | 261,916 |
| Oct 15, 2025 | 1,220.00 | 1,236.00 | 1,206.00 | 1,232.00 | 1,232.00 | 2.33% | 163,777 |
| Oct 14, 2025 | 1,235.00 | 1,235.00 | 1,186.00 | 1,204.00 | 1,204.00 | -1.07% | 117,052 |
| Oct 13, 2025 | 1,210.00 | 1,220.00 | 1,180.00 | 1,217.00 | 1,217.00 | 0.25% | 90,109 |
| Oct 10, 2025 | 1,231.00 | 1,241.00 | 1,209.00 | 1,214.00 | 1,214.00 | -2.80% | 119,830 |