NEUROPHET, Inc. (KOSDAQ:380550)
South Korea
· Delayed Price · Currency is KRW 29,800
-2,800 (-8.59%)
At close: Dec 5, 2025
NEUROPHET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 20,500.00 | 20,750.00 | 19,600.00 | 19,740.00 | 19,740.00 | -2.52% | 1,202,457 |
| Sep 30, 2025 | 19,760.00 | 23,450.00 | 19,750.00 | 20,250.00 | 20,250.00 | 1.00% | 7,497,696 |
| Sep 29, 2025 | 19,310.00 | 20,400.00 | 19,310.00 | 20,050.00 | 20,050.00 | 3.46% | 1,451,807 |
| Sep 26, 2025 | 20,650.00 | 21,500.00 | 19,310.00 | 19,380.00 | 19,380.00 | -7.27% | 1,991,506 |
| Sep 25, 2025 | 22,100.00 | 22,150.00 | 20,500.00 | 20,900.00 | 20,900.00 | -5.22% | 2,169,110 |
| Sep 24, 2025 | 19,880.00 | 24,400.00 | 19,580.00 | 22,050.00 | 22,050.00 | 11.53% | 16,889,750 |
| Sep 23, 2025 | 19,830.00 | 20,650.00 | 19,260.00 | 19,770.00 | 19,770.00 | -1.64% | 3,721,751 |
| Sep 22, 2025 | 17,180.00 | 21,200.00 | 16,710.00 | 20,100.00 | 20,100.00 | 21.52% | 18,816,380 |