NP Inc. (KOSDAQ:291230)
South Korea
· Delayed Price · Currency is KRW 981.00
-18.00 (-1.80%)
At close: Dec 5, 2025
NP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,213.00 | 1,334.00 | 1,213.00 | 1,249.00 | 1,249.00 | 3.22% | 539,488 |
| Oct 1, 2025 | 1,217.00 | 1,235.00 | 1,201.00 | 1,210.00 | 1,210.00 | -0.90% | 76,134 |
| Sep 30, 2025 | 1,239.00 | 1,245.00 | 1,218.00 | 1,221.00 | 1,221.00 | -1.29% | 114,857 |
| Sep 29, 2025 | 1,236.00 | 1,279.00 | 1,226.00 | 1,237.00 | 1,237.00 | 0.08% | 100,083 |
| Sep 26, 2025 | 1,274.00 | 1,285.00 | 1,233.00 | 1,236.00 | 1,236.00 | -2.68% | 108,600 |
| Sep 25, 2025 | 1,322.00 | 1,322.00 | 1,232.00 | 1,270.00 | 1,270.00 | -2.23% | 409,494 |
| Sep 24, 2025 | 1,344.00 | 1,345.00 | 1,296.00 | 1,299.00 | 1,299.00 | -3.35% | 277,252 |
| Sep 23, 2025 | 1,385.00 | 1,385.00 | 1,333.00 | 1,344.00 | 1,344.00 | -1.25% | 180,012 |
| Sep 22, 2025 | 1,399.00 | 1,403.00 | 1,357.00 | 1,361.00 | 1,361.00 | -2.16% | 200,803 |