NovMetaPharma Co., Ltd. (XKON:229500)
South Korea
· Delayed Price · Currency is KRW 13,480
+30 (0.22%)
At close: Dec 4, 2025
NovMetaPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13,450.00 | 13,500.00 | 12,860.00 | 13,480.00 | 13,480.00 | 0.22% | 2,091 |
| Dec 3, 2025 | 13,940.00 | 13,940.00 | 13,400.00 | 13,450.00 | 13,450.00 | -3.52% | 1,798 |
| Dec 2, 2025 | 13,500.00 | 15,130.00 | 13,050.00 | 13,940.00 | 13,940.00 | -2.52% | 3,713 |
| Dec 1, 2025 | 15,600.00 | 15,600.00 | 12,430.00 | 14,300.00 | 14,300.00 | -2.19% | 6,147 |
| Nov 28, 2025 | 14,300.00 | 14,630.00 | 13,500.00 | 14,620.00 | 14,620.00 | 4.43% | 8,846 |
| Nov 27, 2025 | 14,500.00 | 14,500.00 | 13,650.00 | 14,000.00 | 14,000.00 | - | 1,367 |
| Nov 26, 2025 | 14,000.00 | 14,500.00 | 13,750.00 | 14,000.00 | 14,000.00 | -1.41% | 5,108 |
| Nov 25, 2025 | 14,230.00 | 14,230.00 | 13,850.00 | 14,200.00 | 14,200.00 | 0.35% | 3,685 |
| Nov 24, 2025 | 14,000.00 | 14,500.00 | 13,960.00 | 14,150.00 | 14,150.00 | 4.12% | 2,203 |
| Nov 21, 2025 | 13,490.00 | 14,880.00 | 13,460.00 | 13,590.00 | 13,590.00 | 3.50% | 5,556 |
| Nov 20, 2025 | 12,990.00 | 13,500.00 | 12,000.00 | 13,130.00 | 13,130.00 | 8.87% | 7,656 |
| Nov 19, 2025 | 13,490.00 | 13,490.00 | 12,060.00 | 12,060.00 | 12,060.00 | -6.66% | 1,945 |
| Nov 18, 2025 | 12,740.00 | 13,000.00 | 12,600.00 | 12,920.00 | 12,920.00 | -0.62% | 3,537 |
| Nov 17, 2025 | 12,970.00 | 13,500.00 | 12,630.00 | 13,000.00 | 13,000.00 | 0.23% | 1,368 |
| Nov 14, 2025 | 12,760.00 | 12,980.00 | 12,520.00 | 12,970.00 | 12,970.00 | 2.94% | 2,194 |
| Nov 13, 2025 | 13,070.00 | 13,430.00 | 12,070.00 | 12,600.00 | 12,600.00 | -3.60% | 2,185 |
| Nov 12, 2025 | 13,500.00 | 13,780.00 | 12,600.00 | 13,070.00 | 13,070.00 | 0.54% | 426 |
| Nov 11, 2025 | 13,200.00 | 13,480.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 3,642 |
| Nov 10, 2025 | 13,300.00 | 13,970.00 | 12,730.00 | 13,000.00 | 13,000.00 | -2.26% | 1,657 |
| Nov 7, 2025 | 14,000.00 | 14,000.00 | 13,000.00 | 13,300.00 | 13,300.00 | -0.45% | 4,410 |
| Nov 6, 2025 | 14,000.00 | 14,000.00 | 13,200.00 | 13,360.00 | 13,360.00 | -0.67% | 1,668 |
| Nov 5, 2025 | 14,870.00 | 14,870.00 | 13,380.00 | 13,450.00 | 13,450.00 | -5.28% | 5,911 |
| Nov 4, 2025 | 14,110.00 | 14,480.00 | 13,900.00 | 14,200.00 | 14,200.00 | -0.98% | 13,436 |
| Nov 3, 2025 | 14,680.00 | 14,680.00 | 13,900.00 | 14,340.00 | 14,340.00 | -0.07% | 12,611 |
| Oct 31, 2025 | 14,700.00 | 14,850.00 | 14,350.00 | 14,350.00 | 14,350.00 | -1.03% | 3,225 |
| Oct 30, 2025 | 14,500.00 | 14,900.00 | 14,200.00 | 14,500.00 | 14,500.00 | 0.69% | 13,391 |
| Oct 29, 2025 | 14,080.00 | 14,500.00 | 14,000.00 | 14,400.00 | 14,400.00 | 2.20% | 11,743 |
| Oct 28, 2025 | 14,000.00 | 14,500.00 | 14,000.00 | 14,090.00 | 14,090.00 | 0.64% | 4,720 |
| Oct 27, 2025 | 13,500.00 | 14,300.00 | 13,500.00 | 14,000.00 | 14,000.00 | 4.09% | 4,240 |
| Oct 24, 2025 | 12,500.00 | 13,490.00 | 12,500.00 | 13,450.00 | 13,450.00 | 4.75% | 11,302 |
| Oct 23, 2025 | 13,430.00 | 13,430.00 | 12,540.00 | 12,840.00 | 12,840.00 | -3.24% | 1,712 |
| Oct 22, 2025 | 13,940.00 | 13,940.00 | 13,000.00 | 13,270.00 | 13,270.00 | -3.00% | 4,016 |
| Oct 21, 2025 | 14,000.00 | 14,000.00 | 13,200.00 | 13,680.00 | 13,680.00 | -0.51% | 866 |
| Oct 20, 2025 | 14,000.00 | 14,000.00 | 13,200.00 | 13,750.00 | 13,750.00 | 0.29% | 1,381 |
| Oct 17, 2025 | 14,400.00 | 14,400.00 | 13,690.00 | 13,710.00 | 13,710.00 | 0.15% | 1,426 |
| Oct 16, 2025 | 14,100.00 | 14,100.00 | 13,500.00 | 13,690.00 | 13,690.00 | -0.07% | 3,343 |
| Oct 15, 2025 | 14,380.00 | 14,380.00 | 13,690.00 | 13,700.00 | 13,700.00 | -4.73% | 5,916 |
| Oct 14, 2025 | 14,940.00 | 14,940.00 | 14,090.00 | 14,380.00 | 14,380.00 | 0.21% | 1,288 |
| Oct 13, 2025 | 15,160.00 | 15,160.00 | 14,350.00 | 14,350.00 | 14,350.00 | -3.04% | 6,041 |
| Oct 10, 2025 | 15,290.00 | 15,300.00 | 14,620.00 | 14,800.00 | 14,800.00 | -3.27% | 5,154 |
| Oct 2, 2025 | 15,690.00 | 15,690.00 | 14,550.00 | 15,300.00 | 15,300.00 | -0.65% | 4,108 |
| Oct 1, 2025 | 16,000.00 | 16,000.00 | 14,640.00 | 15,400.00 | 15,400.00 | -1.53% | 2,475 |
| Sep 30, 2025 | 15,760.00 | 16,140.00 | 15,640.00 | 15,640.00 | 15,640.00 | -0.76% | 4,310 |
| Sep 29, 2025 | 15,990.00 | 15,990.00 | 15,650.00 | 15,760.00 | 15,760.00 | -0.19% | 1,433 |
| Sep 26, 2025 | 16,290.00 | 16,290.00 | 15,650.00 | 15,790.00 | 15,790.00 | 0.06% | 2,032 |
| Sep 25, 2025 | 16,480.00 | 16,480.00 | 15,780.00 | 15,780.00 | 15,780.00 | -2.47% | 5,825 |
| Sep 24, 2025 | 16,390.00 | 16,390.00 | 15,600.00 | 16,180.00 | 16,180.00 | 0.50% | 3,890 |
| Sep 23, 2025 | 16,400.00 | 16,400.00 | 15,600.00 | 16,100.00 | 16,100.00 | 2.48% | 4,626 |
| Sep 22, 2025 | 16,600.00 | 16,600.00 | 15,650.00 | 15,710.00 | 15,710.00 | -4.90% | 2,017 |
| Sep 19, 2025 | 16,380.00 | 16,800.00 | 13,810.00 | 16,520.00 | 16,520.00 | 1.72% | 12,918 |
| Sep 18, 2025 | 16,360.00 | 16,400.00 | 15,910.00 | 16,240.00 | 16,240.00 | 1.75% | 2,954 |
| Sep 17, 2025 | 16,000.00 | 16,390.00 | 15,500.00 | 15,960.00 | 15,960.00 | 0.57% | 9,668 |
| Sep 16, 2025 | 15,480.00 | 16,200.00 | 15,000.00 | 15,870.00 | 15,870.00 | 5.10% | 16,140 |
| Sep 15, 2025 | 14,800.00 | 15,200.00 | 14,800.00 | 15,100.00 | 15,100.00 | 2.03% | 6,379 |
| Sep 12, 2025 | 14,740.00 | 14,890.00 | 14,700.00 | 14,800.00 | 14,800.00 | 0.75% | 2,649 |
| Sep 11, 2025 | 14,710.00 | 14,730.00 | 14,690.00 | 14,690.00 | 14,690.00 | -0.07% | 1,978 |
| Sep 10, 2025 | 14,720.00 | 14,830.00 | 14,630.00 | 14,700.00 | 14,700.00 | -0.14% | 2,816 |
| Sep 9, 2025 | 14,810.00 | 14,920.00 | 14,540.00 | 14,720.00 | 14,720.00 | -0.74% | 4,772 |
| Sep 8, 2025 | 14,890.00 | 15,000.00 | 14,600.00 | 14,830.00 | 14,830.00 | 0.07% | 8,876 |
| Sep 5, 2025 | 14,900.00 | 14,900.00 | 14,610.00 | 14,820.00 | 14,820.00 | 0.75% | 1,439 |
| Sep 4, 2025 | 14,750.00 | 14,900.00 | 14,650.00 | 14,710.00 | 14,710.00 | -0.41% | 3,438 |
| Sep 3, 2025 | 14,980.00 | 14,980.00 | 14,750.00 | 14,770.00 | 14,770.00 | - | 14,064 |
| Sep 2, 2025 | 14,790.00 | 15,140.00 | 14,600.00 | 14,770.00 | 14,770.00 | -0.14% | 12,678 |
| Sep 1, 2025 | 16,950.00 | 16,950.00 | 14,700.00 | 14,790.00 | 14,790.00 | 0.34% | 33,148 |
| Aug 29, 2025 | 14,900.00 | 15,180.00 | 14,500.00 | 14,740.00 | 14,740.00 | -0.94% | 6,385 |
| Aug 28, 2025 | 15,000.00 | 15,300.00 | 14,550.00 | 14,880.00 | 14,880.00 | 0.47% | 1,880 |
| Aug 27, 2025 | 15,020.00 | 15,050.00 | 14,500.00 | 14,810.00 | 14,810.00 | -0.87% | 3,810 |
| Aug 26, 2025 | 14,220.00 | 15,020.00 | 14,220.00 | 14,940.00 | 14,940.00 | 0.34% | 2,000 |
| Aug 25, 2025 | 14,770.00 | 14,990.00 | 14,710.00 | 14,890.00 | 14,890.00 | 2.27% | 4,011 |
| Aug 22, 2025 | 14,500.00 | 14,800.00 | 14,400.00 | 14,560.00 | 14,560.00 | 0.41% | 1,209 |
| Aug 21, 2025 | 15,010.00 | 15,300.00 | 14,500.00 | 14,500.00 | 14,500.00 | -3.33% | 2,263 |
| Aug 20, 2025 | 15,800.00 | 15,800.00 | 15,000.00 | 15,000.00 | 15,000.00 | -4.28% | 4,504 |
| Aug 19, 2025 | 14,510.00 | 15,800.00 | 14,490.00 | 15,670.00 | 15,670.00 | 5.31% | 5,398 |
| Aug 18, 2025 | 15,400.00 | 15,400.00 | 14,520.00 | 14,880.00 | 14,880.00 | -0.80% | 6,507 |
| Aug 14, 2025 | 14,500.00 | 15,480.00 | 14,500.00 | 15,000.00 | 15,000.00 | - | 7,183 |
| Aug 13, 2025 | 14,990.00 | 15,600.00 | 14,650.00 | 15,000.00 | 15,000.00 | 0.07% | 2,740 |
| Aug 12, 2025 | 15,000.00 | 15,480.00 | 14,500.00 | 14,990.00 | 14,990.00 | 1.97% | 6,543 |
| Aug 11, 2025 | 14,940.00 | 15,000.00 | 14,200.00 | 14,700.00 | 14,700.00 | -1.61% | 6,545 |
| Aug 8, 2025 | 14,960.00 | 15,200.00 | 14,300.00 | 14,940.00 | 14,940.00 | -0.13% | 541 |
| Aug 7, 2025 | 14,980.00 | 15,190.00 | 13,750.00 | 14,960.00 | 14,960.00 | -0.13% | 4,815 |
| Aug 6, 2025 | 14,200.00 | 15,270.00 | 14,200.00 | 14,980.00 | 14,980.00 | 0.94% | 1,284 |
| Aug 5, 2025 | 14,750.00 | 14,960.00 | 14,200.00 | 14,840.00 | 14,840.00 | 2.42% | 8,721 |
| Aug 4, 2025 | 14,000.00 | 15,800.00 | 14,000.00 | 14,490.00 | 14,490.00 | -0.41% | 11,934 |
| Aug 1, 2025 | 13,500.00 | 14,960.00 | 13,500.00 | 14,550.00 | 14,550.00 | 1.68% | 2,699 |
| Jul 31, 2025 | 15,510.00 | 16,000.00 | 13,900.00 | 14,310.00 | 14,310.00 | -10.56% | 10,690 |
| Jul 30, 2025 | 16,300.00 | 17,160.00 | 15,900.00 | 16,000.00 | 16,000.00 | -5.49% | 13,323 |
| Jul 29, 2025 | 17,890.00 | 17,890.00 | 16,290.00 | 16,930.00 | 16,930.00 | -0.99% | 5,969 |
| Jul 28, 2025 | 15,200.00 | 17,100.00 | 15,200.00 | 17,100.00 | 17,100.00 | 14.77% | 21,388 |
| Jul 25, 2025 | 13,600.00 | 14,900.00 | 13,600.00 | 14,900.00 | 14,900.00 | 9.40% | 10,343 |
| Jul 24, 2025 | 13,280.00 | 14,200.00 | 13,280.00 | 13,620.00 | 13,620.00 | 2.56% | 10,715 |
| Jul 23, 2025 | 12,740.00 | 13,300.00 | 12,500.00 | 13,280.00 | 13,280.00 | 5.56% | 11,650 |
| Jul 22, 2025 | 12,100.00 | 12,690.00 | 12,010.00 | 12,580.00 | 12,580.00 | 6.16% | 16,620 |
| Jul 21, 2025 | 11,010.00 | 11,880.00 | 11,010.00 | 11,850.00 | 11,850.00 | 3.04% | 5,812 |
| Jul 18, 2025 | 11,500.00 | 11,890.00 | 10,970.00 | 11,500.00 | 11,500.00 | 2.13% | 766 |
| Jul 17, 2025 | 10,500.00 | 11,350.00 | 10,500.00 | 11,260.00 | 11,260.00 | 4.74% | 2,001 |
| Jul 16, 2025 | 11,170.00 | 11,680.00 | 10,600.00 | 10,750.00 | 10,750.00 | -3.76% | 4,286 |
| Jul 15, 2025 | 11,300.00 | 11,800.00 | 11,150.00 | 11,170.00 | 11,170.00 | -1.76% | 6,468 |
| Jul 14, 2025 | 11,550.00 | 11,550.00 | 11,110.00 | 11,370.00 | 11,370.00 | 0.35% | 1,841 |
| Jul 11, 2025 | 11,030.00 | 11,670.00 | 11,030.00 | 11,330.00 | 11,330.00 | -0.53% | 6,781 |
| Jul 10, 2025 | 11,260.00 | 11,440.00 | 10,980.00 | 11,390.00 | 11,390.00 | 1.24% | 2,245 |