NEUROPHET, Inc. (KOSDAQ:380550)
South Korea
· Delayed Price · Currency is KRW 23,200
+1,200 (5.45%)
Mar 10, 2026, 10:15 AM KST
NEUROPHET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23,000.00 | 24,650.00 | 22,750.00 | 23,900.00 | 23,900.00 | 1.06% | 535,781 |
| Mar 5, 2026 | 22,300.00 | 24,300.00 | 22,300.00 | 23,650.00 | 23,650.00 | 15.65% | 864,239 |
| Mar 4, 2026 | 23,500.00 | 24,900.00 | 20,250.00 | 20,450.00 | 20,450.00 | -19.33% | 969,874 |
| Mar 3, 2026 | 25,950.00 | 27,100.00 | 25,000.00 | 25,350.00 | 25,350.00 | -6.11% | 806,229 |
| Feb 27, 2026 | 27,400.00 | 28,050.00 | 26,950.00 | 27,000.00 | 27,000.00 | -1.10% | 506,958 |
| Feb 26, 2026 | 28,500.00 | 28,600.00 | 26,950.00 | 27,300.00 | 27,300.00 | -3.53% | 624,443 |
| Feb 25, 2026 | 29,750.00 | 30,850.00 | 28,300.00 | 28,300.00 | 28,300.00 | -3.41% | 738,451 |
| Feb 24, 2026 | 29,450.00 | 29,750.00 | 28,400.00 | 29,300.00 | 29,300.00 | 0.17% | 609,573 |
| Feb 23, 2026 | 28,000.00 | 29,850.00 | 27,800.00 | 29,250.00 | 29,250.00 | 4.84% | 929,388 |
| Feb 20, 2026 | 30,600.00 | 30,600.00 | 27,800.00 | 27,900.00 | 27,900.00 | -8.82% | 1,076,898 |
| Feb 19, 2026 | 27,650.00 | 32,000.00 | 27,650.00 | 30,600.00 | 30,600.00 | 8.51% | 2,284,393 |
| Feb 13, 2026 | 28,150.00 | 29,350.00 | 27,750.00 | 28,200.00 | 28,200.00 | -2.76% | 664,526 |
| Feb 12, 2026 | 29,600.00 | 30,950.00 | 28,550.00 | 29,000.00 | 29,000.00 | -3.49% | 1,144,515 |
| Feb 11, 2026 | 31,750.00 | 31,750.00 | 29,150.00 | 30,050.00 | 30,050.00 | -2.12% | 1,037,009 |
| Feb 10, 2026 | 29,350.00 | 33,550.00 | 29,000.00 | 30,700.00 | 30,700.00 | 13.70% | 3,938,563 |
| Feb 9, 2026 | 27,900.00 | 28,000.00 | 26,400.00 | 27,000.00 | 27,000.00 | - | 539,868 |
| Feb 6, 2026 | 27,650.00 | 28,400.00 | 26,350.00 | 27,000.00 | 27,000.00 | -8.78% | 828,424 |
| Feb 5, 2026 | 35,350.00 | 36,500.00 | 29,450.00 | 29,600.00 | 29,600.00 | -13.20% | 2,278,145 |
| Feb 4, 2026 | 35,850.00 | 36,400.00 | 32,950.00 | 34,100.00 | 34,100.00 | -2.99% | 1,441,086 |
| Feb 3, 2026 | 35,500.00 | 36,150.00 | 33,600.00 | 35,150.00 | 35,150.00 | -4.22% | 3,015,996 |
| Feb 2, 2026 | 32,500.00 | 36,700.00 | 29,300.00 | 36,700.00 | 36,700.00 | 29.91% | 10,513,010 |
| Jan 30, 2026 | 27,600.00 | 28,250.00 | 26,800.00 | 28,250.00 | 28,250.00 | 29.89% | 549,054 |
| Jan 29, 2026 | 21,800.00 | 22,800.00 | 21,500.00 | 21,750.00 | 21,750.00 | -0.23% | 393,885 |
| Jan 28, 2026 | 22,350.00 | 23,000.00 | 21,650.00 | 21,800.00 | 21,800.00 | -2.90% | 304,851 |
| Jan 27, 2026 | 22,450.00 | 23,300.00 | 22,100.00 | 22,450.00 | 22,450.00 | -2.39% | 312,384 |
| Jan 26, 2026 | 22,000.00 | 23,250.00 | 21,750.00 | 23,000.00 | 23,000.00 | 5.99% | 370,713 |
| Jan 23, 2026 | 21,350.00 | 21,800.00 | 21,150.00 | 21,700.00 | 21,700.00 | 2.60% | 257,764 |
| Jan 22, 2026 | 22,300.00 | 22,500.00 | 20,550.00 | 21,150.00 | 21,150.00 | -4.30% | 365,054 |
| Jan 21, 2026 | 22,850.00 | 23,150.00 | 21,500.00 | 22,100.00 | 22,100.00 | -6.55% | 377,120 |
| Jan 20, 2026 | 23,350.00 | 24,550.00 | 23,350.00 | 23,650.00 | 23,650.00 | -0.84% | 353,159 |
| Jan 19, 2026 | 24,100.00 | 24,950.00 | 23,600.00 | 23,850.00 | 23,850.00 | -2.45% | 254,099 |
| Jan 16, 2026 | 24,300.00 | 25,000.00 | 23,350.00 | 24,450.00 | 24,450.00 | -1.81% | 428,254 |
| Jan 15, 2026 | 25,300.00 | 26,100.00 | 24,550.00 | 24,900.00 | 24,900.00 | 2.47% | 516,805 |
| Jan 14, 2026 | 24,550.00 | 24,750.00 | 23,500.00 | 24,300.00 | 24,300.00 | 0.41% | 369,191 |
| Jan 13, 2026 | 22,500.00 | 25,400.00 | 22,150.00 | 24,200.00 | 24,200.00 | 9.26% | 1,411,523 |
| Jan 12, 2026 | 23,500.00 | 23,500.00 | 21,800.00 | 22,150.00 | 22,150.00 | -4.32% | 305,857 |
| Jan 9, 2026 | 22,000.00 | 23,450.00 | 22,000.00 | 23,150.00 | 23,150.00 | 7.18% | 418,469 |
| Jan 8, 2026 | 22,700.00 | 23,200.00 | 21,500.00 | 21,600.00 | 21,600.00 | -2.92% | 341,032 |
| Jan 7, 2026 | 23,400.00 | 24,250.00 | 22,200.00 | 22,250.00 | 22,250.00 | -4.51% | 328,923 |
| Jan 6, 2026 | 24,100.00 | 24,150.00 | 23,050.00 | 23,300.00 | 23,300.00 | -2.92% | 190,232 |
| Jan 5, 2026 | 22,800.00 | 24,200.00 | 22,100.00 | 24,000.00 | 24,000.00 | 7.14% | 368,316 |
| Jan 2, 2026 | 22,250.00 | 22,950.00 | 22,150.00 | 22,400.00 | 22,400.00 | 0.67% | 182,988 |
| Dec 30, 2025 | 23,800.00 | 23,800.00 | 22,200.00 | 22,250.00 | 22,250.00 | -4.91% | 396,980 |
| Dec 29, 2025 | 23,000.00 | 23,850.00 | 23,000.00 | 23,400.00 | 23,400.00 | 2.18% | 403,714 |
| Dec 26, 2025 | 24,000.00 | 24,300.00 | 22,350.00 | 22,900.00 | 22,900.00 | -5.57% | 644,088 |
| Dec 24, 2025 | 23,850.00 | 24,650.00 | 23,150.00 | 24,250.00 | 24,250.00 | 1.68% | 589,660 |
| Dec 23, 2025 | 25,200.00 | 25,200.00 | 23,500.00 | 23,850.00 | 23,850.00 | -5.17% | 630,556 |
| Dec 22, 2025 | 25,900.00 | 26,200.00 | 24,500.00 | 25,150.00 | 25,150.00 | -1.76% | 576,699 |
| Dec 19, 2025 | 26,000.00 | 26,550.00 | 25,350.00 | 25,600.00 | 25,600.00 | 0.79% | 644,235 |
| Dec 18, 2025 | 24,500.00 | 27,050.00 | 24,450.00 | 25,400.00 | 25,400.00 | -0.39% | 1,030,875 |
| Dec 17, 2025 | 28,300.00 | 28,650.00 | 25,300.00 | 25,500.00 | 25,500.00 | -9.89% | 1,176,889 |
| Dec 16, 2025 | 31,000.00 | 33,300.00 | 27,900.00 | 28,300.00 | 28,300.00 | -8.71% | 2,391,590 |
| Dec 15, 2025 | 28,600.00 | 31,200.00 | 27,850.00 | 31,000.00 | 31,000.00 | 7.08% | 2,769,775 |
| Dec 12, 2025 | 27,950.00 | 29,250.00 | 26,250.00 | 28,950.00 | 28,950.00 | 5.08% | 1,999,014 |
| Dec 11, 2025 | 27,650.00 | 29,000.00 | 27,300.00 | 27,550.00 | 27,550.00 | 0.73% | 1,893,721 |
| Dec 10, 2025 | 27,700.00 | 28,450.00 | 27,200.00 | 27,350.00 | 27,350.00 | -2.32% | 1,081,918 |
| Dec 9, 2025 | 28,400.00 | 28,600.00 | 27,300.00 | 28,000.00 | 28,000.00 | - | 1,392,482 |
| Dec 8, 2025 | 30,300.00 | 30,400.00 | 27,500.00 | 28,000.00 | 28,000.00 | -6.04% | 1,809,311 |
| Dec 5, 2025 | 32,600.00 | 32,850.00 | 29,400.00 | 29,800.00 | 29,800.00 | -8.59% | 2,460,056 |
| Dec 4, 2025 | 30,550.00 | 34,400.00 | 29,700.00 | 32,600.00 | 32,600.00 | 11.84% | 13,945,659 |
| Dec 3, 2025 | 26,450.00 | 29,250.00 | 25,950.00 | 29,150.00 | 29,150.00 | 11.05% | 4,737,237 |
| Dec 2, 2025 | 24,650.00 | 28,500.00 | 23,800.00 | 26,250.00 | 26,250.00 | 7.36% | 7,863,450 |
| Dec 1, 2025 | 24,450.00 | 25,000.00 | 23,700.00 | 24,450.00 | 24,450.00 | 0.20% | 1,145,746 |
| Nov 28, 2025 | 21,200.00 | 24,850.00 | 21,000.00 | 24,400.00 | 24,400.00 | 15.37% | 3,149,091 |
| Nov 27, 2025 | 21,600.00 | 22,500.00 | 21,050.00 | 21,150.00 | 21,150.00 | 1.20% | 1,142,843 |
| Nov 26, 2025 | 20,250.00 | 21,100.00 | 20,250.00 | 20,900.00 | 20,900.00 | 3.47% | 633,887 |
| Nov 25, 2025 | 20,900.00 | 21,700.00 | 20,100.00 | 20,200.00 | 20,200.00 | -2.65% | 582,912 |
| Nov 24, 2025 | 21,150.00 | 21,800.00 | 19,700.00 | 20,750.00 | 20,750.00 | -0.24% | 1,009,070 |
| Nov 21, 2025 | 21,500.00 | 21,950.00 | 20,450.00 | 20,800.00 | 20,800.00 | -8.97% | 748,455 |
| Nov 20, 2025 | 22,250.00 | 23,450.00 | 21,550.00 | 22,850.00 | 22,850.00 | 3.63% | 1,125,371 |
| Nov 19, 2025 | 23,050.00 | 23,800.00 | 21,750.00 | 22,050.00 | 22,050.00 | -5.16% | 756,675 |
| Nov 18, 2025 | 22,600.00 | 24,850.00 | 22,250.00 | 23,250.00 | 23,250.00 | 3.10% | 2,233,632 |
| Nov 17, 2025 | 21,400.00 | 23,000.00 | 21,000.00 | 22,550.00 | 22,550.00 | 6.62% | 1,244,296 |
| Nov 14, 2025 | 23,000.00 | 24,300.00 | 20,900.00 | 21,150.00 | 21,150.00 | -10.95% | 1,726,015 |
| Nov 13, 2025 | 25,100.00 | 26,450.00 | 23,700.00 | 23,750.00 | 23,750.00 | -5.75% | 2,301,621 |
| Nov 12, 2025 | 25,700.00 | 27,450.00 | 24,800.00 | 25,200.00 | 25,200.00 | -1.75% | 3,871,210 |
| Nov 11, 2025 | 25,400.00 | 26,050.00 | 24,350.00 | 25,650.00 | 25,650.00 | 2.19% | 2,722,354 |
| Nov 10, 2025 | 23,650.00 | 25,700.00 | 23,050.00 | 25,100.00 | 25,100.00 | 7.04% | 3,343,405 |
| Nov 7, 2025 | 22,850.00 | 24,100.00 | 22,050.00 | 23,450.00 | 23,450.00 | -1.88% | 1,696,166 |
| Nov 6, 2025 | 24,750.00 | 27,300.00 | 23,100.00 | 23,900.00 | 23,900.00 | -1.04% | 9,562,665 |
| Nov 5, 2025 | 24,900.00 | 25,000.00 | 22,900.00 | 24,150.00 | 24,150.00 | -3.78% | 2,806,635 |
| Nov 4, 2025 | 22,450.00 | 25,550.00 | 21,800.00 | 25,100.00 | 25,100.00 | 12.05% | 10,211,400 |
| Nov 3, 2025 | 22,450.00 | 22,850.00 | 21,800.00 | 22,400.00 | 22,400.00 | 1.36% | 2,161,880 |
| Oct 31, 2025 | 21,700.00 | 22,200.00 | 20,900.00 | 22,100.00 | 22,100.00 | 1.84% | 2,162,594 |
| Oct 30, 2025 | 20,800.00 | 22,350.00 | 20,625.00 | 21,700.00 | 21,700.00 | 7.96% | 3,953,126 |
| Oct 29, 2025 | 20,300.00 | 21,150.00 | 19,780.00 | 20,100.00 | 20,100.00 | - | 1,315,174 |
| Oct 28, 2025 | 20,250.00 | 22,200.00 | 19,970.00 | 20,100.00 | 20,100.00 | 0.65% | 3,493,699 |
| Oct 27, 2025 | 20,400.00 | 20,450.00 | 19,000.00 | 19,970.00 | 19,970.00 | -2.59% | 1,766,773 |
| Oct 24, 2025 | 20,850.00 | 22,150.00 | 20,350.00 | 20,500.00 | 20,500.00 | -2.15% | 1,648,431 |
| Oct 23, 2025 | 22,550.00 | 22,900.00 | 20,950.00 | 20,950.00 | 20,950.00 | -10.47% | 1,648,018 |
| Oct 22, 2025 | 23,350.00 | 24,750.00 | 22,850.00 | 23,400.00 | 23,400.00 | 4.23% | 5,299,544 |
| Oct 21, 2025 | 23,550.00 | 26,250.00 | 22,200.00 | 22,450.00 | 22,450.00 | -0.44% | 7,713,704 |
| Oct 20, 2025 | 20,950.00 | 23,250.00 | 20,250.00 | 22,550.00 | 22,550.00 | 7.38% | 5,277,301 |
| Oct 17, 2025 | 19,620.00 | 23,650.00 | 19,550.00 | 21,000.00 | 21,000.00 | 5.95% | 10,618,440 |
| Oct 16, 2025 | 20,600.00 | 21,350.00 | 19,550.00 | 19,820.00 | 19,820.00 | -2.60% | 2,038,843 |
| Oct 15, 2025 | 19,220.00 | 20,400.00 | 18,940.00 | 20,350.00 | 20,350.00 | 6.54% | 1,603,926 |
| Oct 14, 2025 | 18,750.00 | 21,250.00 | 18,750.00 | 19,100.00 | 19,100.00 | 2.36% | 4,683,857 |
| Oct 13, 2025 | 19,000.00 | 20,050.00 | 18,600.00 | 18,660.00 | 18,660.00 | -4.11% | 1,021,671 |
| Oct 10, 2025 | 20,250.00 | 20,300.00 | 18,810.00 | 19,460.00 | 19,460.00 | -3.66% | 1,334,245 |
| Oct 2, 2025 | 19,900.00 | 21,500.00 | 19,530.00 | 20,200.00 | 20,200.00 | 2.33% | 2,723,139 |