NEUROPHET, Inc. (KOSDAQ:380550)
South Korea
· Delayed Price · Currency is KRW 20,700
-300 (-1.43%)
Apr 29, 2026, 12:50 PM KST
NEUROPHET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21,950.00 | 21,950.00 | 21,000.00 | 21,000.00 | 21,000.00 | -4.55% | 237,436 |
| Apr 27, 2026 | 21,550.00 | 22,300.00 | 21,350.00 | 22,000.00 | 22,000.00 | 3.53% | 292,891 |
| Apr 24, 2026 | 20,900.00 | 21,500.00 | 20,650.00 | 21,250.00 | 21,250.00 | 2.16% | 176,920 |
| Apr 23, 2026 | 21,300.00 | 21,350.00 | 20,500.00 | 20,800.00 | 20,800.00 | -2.35% | 191,212 |
| Apr 22, 2026 | 21,800.00 | 21,850.00 | 20,900.00 | 21,300.00 | 21,300.00 | -2.29% | 205,099 |
| Apr 21, 2026 | 22,250.00 | 22,950.00 | 21,600.00 | 21,800.00 | 21,800.00 | -1.80% | 483,172 |
| Apr 20, 2026 | 21,850.00 | 22,250.00 | 21,200.00 | 22,200.00 | 22,200.00 | 0.68% | 207,080 |
| Apr 17, 2026 | 22,150.00 | 22,300.00 | 21,550.00 | 22,050.00 | 22,050.00 | 0.23% | 146,369 |
| Apr 16, 2026 | 22,500.00 | 22,700.00 | 21,950.00 | 22,000.00 | 22,000.00 | -1.35% | 215,043 |
| Apr 15, 2026 | 22,750.00 | 22,900.00 | 22,250.00 | 22,300.00 | 22,300.00 | -1.55% | 339,211 |
| Apr 14, 2026 | 21,600.00 | 24,050.00 | 21,250.00 | 22,650.00 | 22,650.00 | 6.59% | 1,272,366 |
| Apr 13, 2026 | 21,650.00 | 22,800.00 | 21,250.00 | 21,250.00 | 21,250.00 | 5.99% | 897,352 |
| Apr 10, 2026 | 20,650.00 | 21,350.00 | 20,000.00 | 20,050.00 | 20,050.00 | -3.61% | 388,539 |
| Apr 9, 2026 | 21,500.00 | 24,950.00 | 20,300.00 | 20,800.00 | 20,800.00 | 8.22% | 3,685,386 |
| Apr 8, 2026 | 19,000.00 | 19,440.00 | 18,820.00 | 19,220.00 | 19,220.00 | 5.72% | 163,807 |
| Apr 7, 2026 | 18,490.00 | 18,980.00 | 17,900.00 | 18,180.00 | 18,180.00 | -0.98% | 114,319 |
| Apr 6, 2026 | 18,610.00 | 18,800.00 | 17,820.00 | 18,360.00 | 18,360.00 | -1.34% | 145,449 |
| Apr 3, 2026 | 18,790.00 | 19,060.00 | 18,390.00 | 18,610.00 | 18,610.00 | 1.14% | 129,576 |
| Apr 2, 2026 | 20,500.00 | 20,650.00 | 18,020.00 | 18,400.00 | 18,400.00 | -9.36% | 244,033 |
| Apr 1, 2026 | 19,420.00 | 20,450.00 | 19,370.00 | 20,300.00 | 20,300.00 | 8.96% | 203,593 |
| Mar 31, 2026 | 19,550.00 | 19,680.00 | 18,500.00 | 18,630.00 | 18,630.00 | -5.81% | 234,482 |
| Mar 30, 2026 | 20,300.00 | 20,950.00 | 19,760.00 | 19,780.00 | 19,780.00 | -6.92% | 224,108 |
| Mar 27, 2026 | 20,850.00 | 21,400.00 | 20,500.00 | 21,250.00 | 21,250.00 | -0.93% | 210,179 |
| Mar 26, 2026 | 21,900.00 | 22,850.00 | 21,400.00 | 21,450.00 | 21,450.00 | 0.23% | 344,984 |
| Mar 25, 2026 | 21,400.00 | 21,950.00 | 21,300.00 | 21,400.00 | 21,400.00 | 0.47% | 180,770 |
| Mar 24, 2026 | 21,900.00 | 22,150.00 | 20,750.00 | 21,300.00 | 21,300.00 | 1.67% | 210,884 |
| Mar 23, 2026 | 21,750.00 | 21,750.00 | 20,500.00 | 20,950.00 | 20,950.00 | -7.30% | 342,097 |
| Mar 20, 2026 | 23,200.00 | 23,300.00 | 22,450.00 | 22,600.00 | 22,600.00 | -1.53% | 231,810 |
| Mar 19, 2026 | 23,850.00 | 24,050.00 | 22,800.00 | 22,950.00 | 22,950.00 | -5.94% | 310,220 |
| Mar 18, 2026 | 24,600.00 | 25,000.00 | 24,150.00 | 24,400.00 | 24,400.00 | 1.04% | 467,049 |
| Mar 17, 2026 | 24,400.00 | 25,250.00 | 24,050.00 | 24,150.00 | 24,150.00 | 0.42% | 381,238 |
| Mar 16, 2026 | 24,750.00 | 25,900.00 | 23,350.00 | 24,050.00 | 24,050.00 | -2.63% | 437,753 |
| Mar 13, 2026 | 22,800.00 | 26,700.00 | 22,500.00 | 24,700.00 | 24,700.00 | 4.88% | 1,397,442 |
| Mar 12, 2026 | 22,900.00 | 24,000.00 | 22,350.00 | 23,550.00 | 23,550.00 | 1.51% | 242,837 |
| Mar 11, 2026 | 23,300.00 | 24,250.00 | 22,800.00 | 23,200.00 | 23,200.00 | 0.87% | 545,381 |
| Mar 10, 2026 | 23,350.00 | 23,850.00 | 22,150.00 | 23,000.00 | 23,000.00 | 4.55% | 644,261 |
| Mar 9, 2026 | 22,500.00 | 23,200.00 | 20,950.00 | 22,000.00 | 22,000.00 | -7.95% | 349,482 |
| 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 |