Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NPTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 741.00 | -7.00 | -0.94% | 748.00 | 755.00 | 739.00 | 58,462.00 |
| May 24 2024 | 748.00 | -5.00 | -0.66% | 747.00 | 767.00 | 737.00 | 72,368.00 |
| May 23 2024 | 753.00 | -17.00 | -2.21% | 763.00 | 772.00 | 740.00 | 81,214.00 |
| May 22 2024 | 770.00 | -29.00 | -3.63% | 798.00 | 805.00 | 761.00 | 73,917.00 |
| May 21 2024 | 799.00 | 6.00 | 0.76% | 805.00 | 805.00 | 783.00 | 75,789.00 |
| May 20 2024 | 793.00 | 24.00 | 3.12% | 770.00 | 800.00 | 763.00 | 73,726.00 |
| May 19 2024 | 769.00 | -32.00 | -4.00% | 801.00 | 805.00 | 768.00 | 37,702.00 |
| May 18 2024 | 801.00 | 16.00 | 2.04% | 785.00 | 807.00 | 781.00 | 31,529.00 |
| May 17 2024 | 785.00 | 12.00 | 1.55% | 773.00 | 788.00 | 757.00 | 84,101.00 |
| May 16 2024 | 773.00 | 3.00 | 0.39% | 770.00 | 790.00 | 764.00 | 78,693.00 |
| May 15 2024 | 770.00 | 52.00 | 7.24% | 722.00 | 780.00 | 719.00 | 145,041.00 |
| May 14 2024 | 718.00 | -49.00 | -6.39% | 765.00 | 771.00 | 717.00 | 101,835.00 |
| May 13 2024 | 767.00 | 1.00 | 0.13% | 772.00 | 786.00 | 738.00 | 65,505.00 |
| May 12 2024 | 766.00 | -12.00 | -1.54% | 778.00 | 796.00 | 761.00 | 53,054.00 |
| May 11 2024 | 778.00 | -16.00 | -2.02% | 794.00 | 795.00 | 773.00 | 67,270.00 |
| May 10 2024 | 794.00 | -14.00 | -1.73% | 809.00 | 814.00 | 784.00 | 112,464.00 |
| May 09 2024 | 808.00 | -2.00 | -0.25% | 809.00 | 813.00 | 785.00 | 77,439.00 |
| May 08 2024 | 810.00 | -39.00 | -4.59% | 847.00 | 867.00 | 805.00 | 46,723.00 |
| May 07 2024 | 849.00 | -6.00 | -0.70% | 861.00 | 898.00 | 849.00 | 40,638.00 |
| May 06 2024 | 855.00 | -13.00 | -1.50% | 869.00 | 928.00 | 846.00 | 55,317.00 |
| May 05 2024 | 868.00 | -7.00 | -0.80% | 875.00 | 879.00 | 850.00 | 68,357.00 |
| May 04 2024 | 875.00 | -39.00 | -4.27% | 914.00 | 914.00 | 870.00 | 163,869.00 |
| May 03 2024 | 914.00 | 77.00 | 9.20% | 831.00 | 952.00 | 829.00 | 101,180.00 |
| May 02 2024 | 837.00 | 10.00 | 1.21% | 832.00 | 935.00 | 805.00 | 141,109.00 |
| May 01 2024 | 827.00 | -33.00 | -3.84% | 860.00 | 870.00 | 776.00 | 78,784.00 |
| Apr 30 2024 | 860.00 | -58.00 | -6.32% | 919.00 | 929.00 | 830.00 | 105,777.00 |
| Apr 29 2024 | 918.00 | -40.00 | -4.18% | 1,226.00 | 1,280.00 | 892.00 | 120,276.00 |
| Apr 28 2024 | 958.00 | 2.00 | 0.21% | 950.00 | 979.00 | 950.00 | 23,825.00 |
| Apr 27 2024 | 956.00 | -10.00 | -1.04% | 965.00 | 967.00 | 931.00 | 60,845.00 |
| Apr 26 2024 | 966.00 | -18.00 | -1.83% | 987.00 | 987.00 | 956.00 | 35,232.00 |
| Apr 25 2024 | 984.00 | -5.00 | -0.51% | 989.00 | 1,003.00 | 953.00 | 62,927.00 |
| Apr 24 2024 | 989.00 | -69.00 | -6.52% | 1,065.00 | 1,065.00 | 982.00 | 43,538.00 |
| Apr 23 2024 | 1,058.00 | -31.00 | -2.85% | 1,087.00 | 1,119.00 | 1,048.00 | 108,147.00 |
| Apr 22 2024 | 1,089.00 | 27.00 | 2.54% | 1,226.00 | 1,280.00 | 1,055.00 | 61,481.00 |
| Apr 21 2024 | 1,062.00 | 11.00 | 1.05% | 1,052.00 | 1,096.00 | 1,038.00 | 47,533.00 |
| Apr 20 2024 | 1,051.00 | 45.00 | 4.47% | 1,006.00 | 1,055.00 | 987.00 | 56,750.00 |
| Apr 19 2024 | 1,006.00 | 1.00 | 0.10% | 1,008.00 | 1,037.00 | 955.00 | 65,227.00 |
| Apr 18 2024 | 1,005.00 | 45.00 | 4.69% | 963.00 | 1,012.00 | 942.00 | 67,061.00 |
| Apr 17 2024 | 960.00 | -11.00 | -1.13% | 971.00 | 992.00 | 946.00 | 71,101.00 |
| Apr 16 2024 | 971.00 | -23.00 | -2.31% | 989.00 | 1,004.00 | 952.00 | 65,114.00 |
| Apr 15 2024 | 994.00 | -57.00 | -5.42% | 1,050.00 | 1,054.00 | 985.00 | 79,486.00 |
| Apr 14 2024 | 1,051.00 | 55.00 | 5.52% | 982.00 | 1,051.00 | 930.00 | 86,704.00 |
| Apr 13 2024 | 996.00 | -96.00 | -8.79% | 1,082.00 | 1,097.00 | 928.00 | 87,005.00 |
| Apr 12 2024 | 1,092.00 | -179.00 | -14.08% | 1,283.00 | 1,312.00 | 1,077.00 | 109,740.00 |
| Apr 11 2024 | 1,271.00 | 1.00 | 0.08% | 1,276.00 | 1,309.00 | 1,263.00 | 55,452.00 |
| Apr 10 2024 | 1,270.00 | -57.00 | -4.30% | 1,327.00 | 1,337.00 | 1,253.00 | 71,418.00 |
| Apr 09 2024 | 1,327.00 | -41.00 | -3.00% | 1,360.00 | 1,371.00 | 1,321.00 | 81,577.00 |
| Apr 08 2024 | 1,368.00 | 3.00 | 0.22% | 1,370.00 | 1,385.00 | 1,324.00 | 100,066.00 |
| Apr 07 2024 | 1,365.00 | -5.00 | -0.36% | 1,371.00 | 1,413.00 | 1,338.00 | 73,626.00 |
| Apr 06 2024 | 1,370.00 | 80.00 | 6.20% | 1,290.00 | 1,374.00 | 1,290.00 | 74,584.00 |
| Apr 05 2024 | 1,290.00 | -21.00 | -1.60% | 1,319.00 | 1,330.00 | 1,259.00 | 66,873.00 |
| Apr 04 2024 | 1,311.00 | 13.00 | 1.00% | 1,299.00 | 1,334.00 | 1,270.00 | 52,815.00 |
| Apr 03 2024 | 1,298.00 | -34.00 | -2.55% | 1,325.00 | 1,346.00 | 1,275.00 | 73,222.00 |
| Apr 02 2024 | 1,332.00 | -61.00 | -4.38% | 1,400.00 | 1,408.00 | 1,250.00 | 97,998.00 |
| Apr 01 2024 | 1,393.00 | -53.00 | -3.67% | 1,446.00 | 1,488.00 | 1,326.00 | 87,350.00 |
| Mar 31 2024 | 1,446.00 | -37.00 | -2.49% | 1,474.00 | 1,483.00 | 1,425.00 | 73,505.00 |
| Mar 30 2024 | 1,483.00 | -70.00 | -4.51% | 1,562.00 | 1,562.00 | 1,469.00 | 77,745.00 |
| Mar 29 2024 | 1,553.00 | -48.00 | -3.00% | 1,592.00 | 1,592.00 | 1,482.00 | 90,532.00 |
| Mar 28 2024 | 1,601.00 | -63.00 | -3.79% | 1,692.00 | 1,770.00 | 1,535.00 | 118,883.00 |
| Mar 27 2024 | 1,664.00 | 283.00 | 20.49% | 1,388.00 | 1,671.00 | 1,385.00 | 88,509.00 |
| Mar 26 2024 | 1,381.00 | 113.00 | 8.91% | 1,261.00 | 1,389.00 | 1,258.00 | 148,897.00 |
| Mar 25 2024 | 1,268.00 | 48.00 | 3.93% | 1,221.00 | 1,270.00 | 1,202.00 | 171,022.00 |
| Mar 24 2024 | 1,220.00 | 6.00 | 0.49% | 1,214.00 | 1,229.00 | 1,198.00 | 115,873.00 |
| Mar 23 2024 | 1,214.00 | -20.00 | -1.62% | 1,226.00 | 1,280.00 | 1,206.00 | 113,391.00 |
| Mar 22 2024 | 1,234.00 | 34.00 | 2.83% | 1,215.00 | 1,270.00 | 1,155.00 | 111,026.00 |
| Mar 21 2024 | 1,200.00 | 98.00 | 8.89% | 1,108.00 | 1,242.00 | 1,100.00 | 120,102.00 |
| Mar 20 2024 | 1,102.00 | 98.00 | 9.76% | 1,019.00 | 1,117.00 | 987.00 | 54,968.00 |
| Mar 19 2024 | 1,004.00 | -134.00 | -11.78% | 1,145.00 | 1,160.00 | 991.00 | 49,771.00 |
| Mar 18 2024 | 1,138.00 | -12.00 | -1.04% | 1,151.00 | 1,237.00 | 1,084.00 | 73,905.00 |
| Mar 17 2024 | 1,150.00 | 69.00 | 6.38% | 1,083.00 | 1,151.00 | 1,042.00 | 36,424.00 |
| Mar 16 2024 | 1,081.00 | -79.00 | -6.81% | 1,157.00 | 1,234.00 | 1,075.00 | 47,281.00 |
| Mar 15 2024 | 1,160.00 | -55.00 | -4.53% | 1,206.00 | 1,224.00 | 1,094.00 | 249,195.00 |
| Mar 14 2024 | 1,215.00 | -55.00 | -4.33% | 1,300.00 | 1,308.00 | 1,146.00 | 84,935.00 |
| Mar 13 2024 | 1,270.00 | 48.00 | 3.93% | 1,217.00 | 1,313.00 | 1,213.00 | 33,199.00 |
| Mar 12 2024 | 1,222.00 | -111.00 | -8.33% | 1,335.00 | 1,359.00 | 1,208.00 | 47,483.00 |
| Mar 11 2024 | 1,333.00 | 86.00 | 6.90% | 1,260.00 | 1,423.00 | 1,204.00 | 243,764.00 |
| Mar 10 2024 | 1,247.00 | 11.00 | 0.89% | 1,242.00 | 1,336.00 | 1,202.00 | 41,875.00 |
| Mar 09 2024 | 1,236.00 | 146.00 | 13.39% | 1,100.00 | 1,241.00 | 1,079.00 | 61,676.00 |
| Mar 08 2024 | 1,090.00 | 0.00 | 0.00% | 1,109.00 | 1,166.00 | 1,074.00 | 99,854.00 |
| Mar 07 2024 | 1,090.00 | 75.00 | 7.39% | 1,015.00 | 1,151.00 | 1,007.00 | 143,172.00 |
| Mar 06 2024 | 1,015.00 | -28.00 | -2.68% | 1,058.00 | 1,072.00 | 953.00 | 158,490.00 |
| Mar 05 2024 | 1,043.00 | -154.00 | -12.87% | 1,206.00 | 1,222.00 | 1,000.00 | 81,025.00 |
| Mar 04 2024 | 1,197.00 | 105.00 | 9.62% | 1,086.00 | 1,197.00 | 1,057.00 | 222,876.00 |
| Mar 03 2024 | 1,092.00 | -44.00 | -3.87% | 1,136.00 | 1,176.00 | 1,011.00 | 96,408.00 |
| Mar 02 2024 | 1,136.00 | 98.00 | 9.44% | 1,044.00 | 1,248.00 | 1,044.00 | 143,583.00 |
| Mar 01 2024 | 1,038.00 | 173.00 | 20.00% | 866.00 | 1,040.00 | 847.00 | 156,572.00 |
| Feb 29 2024 | 865.00 | 38.00 | 4.59% | 824.00 | 920.00 | 806.00 | 171,295.00 |
| Feb 28 2024 | 827.00 | -2.00 | -0.24% | 832.00 | 860.00 | 786.00 | 155,939.00 |
| Feb 27 2024 | 829.00 | 78.00 | 10.39% | 754.00 | 909.00 | 741.00 | 259,616.00 |
| Feb 26 2024 | 751.00 | 41.00 | 5.77% | 712.00 | 761.00 | 706.00 | 384,802.00 |
| Feb 25 2024 | 710.00 | -5.00 | -0.70% | 715.00 | 726.00 | 700.00 | 232,132.00 |
| Feb 24 2024 | 715.00 | 9.00 | 1.27% | 705.00 | 727.00 | 701.00 | 130,070.00 |
