NP Inc. (KOSDAQ:291230)
South Korea
· Delayed Price · Currency is KRW 862.00
+26.00 (3.11%)
At close: Apr 28, 2026
NP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 857.00 | 862.00 | 790.00 | 835.00 | 835.00 | -3.13% | 203,938 |
| Apr 28, 2026 | 836.00 | 890.00 | 827.00 | 862.00 | 862.00 | 3.11% | 359,312 |
| Apr 27, 2026 | 838.00 | 844.00 | 829.00 | 836.00 | 836.00 | -0.24% | 116,117 |
| Apr 24, 2026 | 837.00 | 872.00 | 831.00 | 838.00 | 838.00 | -0.12% | 144,502 |
| Apr 23, 2026 | 842.00 | 857.00 | 831.00 | 839.00 | 839.00 | -0.36% | 128,400 |
| Apr 22, 2026 | 855.00 | 856.00 | 827.00 | 842.00 | 842.00 | - | 304,186 |
| Apr 21, 2026 | 850.00 | 867.00 | 835.00 | 842.00 | 842.00 | -0.94% | 280,949 |
| Apr 20, 2026 | 887.00 | 895.00 | 845.00 | 850.00 | 850.00 | -5.03% | 758,644 |
| Apr 17, 2026 | 918.00 | 919.00 | 888.00 | 895.00 | 895.00 | -2.40% | 243,362 |
| Apr 16, 2026 | 939.00 | 959.00 | 914.00 | 917.00 | 917.00 | -2.34% | 408,822 |
| Apr 15, 2026 | 954.00 | 958.00 | 924.00 | 939.00 | 939.00 | -1.57% | 464,958 |
| Apr 14, 2026 | 937.00 | 1,026.00 | 911.00 | 954.00 | 954.00 | 2.14% | 1,434,361 |
| Apr 13, 2026 | 1,008.00 | 1,008.00 | 930.00 | 934.00 | 934.00 | -8.88% | 1,056,440 |
| Apr 10, 2026 | 922.00 | 1,099.00 | 922.00 | 1,025.00 | 1,025.00 | 21.16% | 12,423,067 |
| Apr 9, 2026 | 783.00 | 863.00 | 746.00 | 846.00 | 846.00 | 8.05% | 2,014,095 |
| Apr 8, 2026 | 813.00 | 813.00 | 772.00 | 783.00 | 783.00 | -3.69% | 171,892 |
| Apr 7, 2026 | 740.00 | 818.00 | 740.00 | 813.00 | 813.00 | 9.86% | 622,636 |
| Apr 6, 2026 | 745.00 | 767.00 | 732.00 | 740.00 | 740.00 | -0.54% | 140,678 |
| Apr 3, 2026 | 743.00 | 767.00 | 710.00 | 744.00 | 744.00 | 0.27% | 617,746 |
| Apr 2, 2026 | 789.00 | 797.00 | 729.00 | 742.00 | 742.00 | -4.50% | 162,303 |
| Apr 1, 2026 | 774.00 | 833.00 | 769.00 | 777.00 | 777.00 | 0.39% | 164,448 |
| Mar 31, 2026 | 751.00 | 824.00 | 751.00 | 774.00 | 774.00 | -2.15% | 185,441 |
| Mar 30, 2026 | 766.00 | 831.00 | 737.00 | 791.00 | 791.00 | 3.26% | 615,937 |
| Mar 27, 2026 | 755.00 | 823.00 | 732.00 | 766.00 | 766.00 | -1.92% | 698,223 |
| Mar 26, 2026 | 763.00 | 944.00 | 730.00 | 781.00 | 781.00 | 7.28% | 3,210,446 |
| Mar 25, 2026 | 731.00 | 753.00 | 718.00 | 728.00 | 728.00 | -1.09% | 191,991 |
| Mar 24, 2026 | 723.00 | 770.00 | 701.00 | 736.00 | 736.00 | 1.94% | 204,151 |
| Mar 23, 2026 | 740.00 | 785.00 | 704.00 | 722.00 | 722.00 | -2.43% | 227,141 |
| Mar 20, 2026 | 669.00 | 800.00 | 662.00 | 740.00 | 740.00 | 9.63% | 751,297 |
| Mar 19, 2026 | 690.00 | 690.00 | 661.00 | 675.00 | 675.00 | -2.46% | 116,852 |
| Mar 18, 2026 | 658.00 | 770.00 | 640.00 | 692.00 | 692.00 | 7.45% | 954,979 |
| Mar 17, 2026 | 642.00 | 660.00 | 634.00 | 644.00 | 644.00 | 0.31% | 139,751 |
| Mar 16, 2026 | 642.00 | 668.00 | 604.00 | 642.00 | 642.00 | - | 110,970 |
| Mar 13, 2026 | 631.00 | 649.00 | 620.00 | 642.00 | 642.00 | 0.16% | 84,386 |
| Mar 12, 2026 | 633.00 | 645.00 | 624.00 | 641.00 | 641.00 | 1.26% | 98,713 |
| Mar 11, 2026 | 643.00 | 662.00 | 628.00 | 633.00 | 633.00 | -1.56% | 135,076 |
| Mar 10, 2026 | 622.00 | 653.00 | 620.00 | 643.00 | 643.00 | 5.93% | 111,596 |
| 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 |