NPK Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 986.00 | 986.00 | 946.00 | 960.00 | 960.00 | 11,186 |
| 2026-10-16 | 903.00 | 965.00 | 883.00 | 965.00 | 965.00 | 100,908 |
| 2026-10-15 | 973.00 | 973.00 | 820.00 | 930.00 | 930.00 | 36,197 |
| 2026-10-14 | 962.00 | 982.00 | 961.00 | 973.00 | 973.00 | 15,529 |
| 2026-10-13 | 1,000.00 | 1,003.00 | 961.00 | 962.00 | 962.00 | 52,342 |
| 2026-10-12 | 1,002.00 | 1,016.00 | 999.00 | 1,001.00 | 1,001.00 | 56,551 |
| 2026-10-08 | 1,035.00 | 1,035.00 | 994.00 | 1,000.00 | 1,000.00 | 145,564 |
| 2026-10-07 | 1,045.00 | 1,045.00 | 1,004.00 | 1,031.00 | 1,031.00 | 51,479 |
| 2026-10-06 | 1,060.00 | 1,060.00 | 1,010.00 | 1,015.00 | 1,015.00 | 108,026 |
| 2026-10-02 | 1,089.00 | 1,089.00 | 1,048.00 | 1,060.00 | 1,060.00 | 64,409 |
| 2026-10-01 | 1,097.00 | 1,098.00 | 1,059.00 | 1,062.00 | 1,062.00 | 244,188 |
| 2026-09-30 | 1,060.00 | 1,150.00 | 1,041.00 | 1,076.00 | 1,076.00 | 712,473 |
| 2026-09-29 | 1,058.00 | 1,059.00 | 1,027.00 | 1,032.00 | 1,032.00 | 68,742 |
| 2026-09-28 | 1,026.00 | 1,059.00 | 1,026.00 | 1,044.00 | 1,044.00 | 78,768 |
| 2026-09-23 | 1,065.00 | 1,065.00 | 1,030.00 | 1,035.00 | 1,035.00 | 120,826 |
| 2026-09-22 | 1,051.00 | 1,063.00 | 1,007.00 | 1,044.00 | 1,044.00 | 102,891 |
| 2026-09-21 | 1,033.00 | 1,099.00 | 980.00 | 1,020.00 | 1,020.00 | 205,074 |
| 2026-09-18 | 1,023.00 | 1,023.00 | 1,002.00 | 1,014.00 | 1,014.00 | 5,417 |
| 2026-09-17 | 1,012.00 | 1,018.00 | 1,000.00 | 1,003.00 | 1,003.00 | 11,180 |
| 2026-09-16 | 1,039.00 | 1,039.00 | 990.00 | 1,003.00 | 1,003.00 | 17,077 |
| 2026-09-15 | 1,018.00 | 1,018.00 | 1,002.00 | 1,003.00 | 1,003.00 | 14,479 |
| 2026-09-14 | 1,032.00 | 1,043.00 | 1,005.00 | 1,018.00 | 1,018.00 | 9,492 |
| 2026-09-11 | 1,015.00 | 1,024.00 | 1,001.00 | 1,020.00 | 1,020.00 | 15,448 |
| 2026-09-10 | 1,040.00 | 1,040.00 | 966.00 | 1,014.00 | 1,014.00 | 23,321 |
| 2026-09-09 | 1,028.00 | 1,028.00 | 1,010.00 | 1,019.00 | 1,019.00 | 38,969 |
| 2026-09-08 | 1,050.00 | 1,050.00 | 1,026.00 | 1,028.00 | 1,028.00 | 53,335 |
| 2026-09-07 | 1,053.00 | 1,053.00 | 1,030.00 | 1,031.00 | 1,031.00 | 3,351 |
| 2026-09-04 | 1,030.00 | 1,053.00 | 1,030.00 | 1,038.00 | 1,038.00 | 2,564 |
| 2026-09-03 | 1,025.00 | 1,042.00 | 1,014.00 | 1,029.00 | 1,029.00 | 28,384 |
| 2026-09-02 | 1,027.00 | 1,043.00 | 1,008.00 | 1,025.00 | 1,025.00 | 19,435 |
| 2026-09-01 | 1,018.00 | 1,053.00 | 1,000.00 | 1,022.00 | 1,022.00 | 34,100 |
| 2026-08-31 | 1,056.00 | 1,056.00 | 1,038.00 | 1,044.00 | 1,044.00 | 8,246 |
| 2026-08-28 | 1,049.00 | 1,057.00 | 1,033.00 | 1,038.00 | 1,038.00 | 10,276 |
| 2026-08-27 | 1,060.00 | 1,060.00 | 1,019.00 | 1,049.00 | 1,049.00 | 11,175 |
| 2026-08-26 | 1,058.00 | 1,058.00 | 1,031.00 | 1,037.00 | 1,037.00 | 17,543 |
| 2026-08-25 | 1,051.00 | 1,051.00 | 1,029.00 | 1,037.00 | 1,037.00 | 19,443 |
| 2026-08-24 | 1,063.00 | 1,064.00 | 1,041.00 | 1,050.00 | 1,050.00 | 11,019 |
| 2026-08-21 | 1,144.00 | 1,144.00 | 1,068.00 | 1,072.00 | 1,072.00 | 18,125 |
| 2026-08-20 | 1,130.00 | 1,149.00 | 1,061.00 | 1,118.00 | 1,118.00 | 84,923 |
| 2026-08-19 | 1,086.00 | 1,119.00 | 1,063.00 | 1,063.00 | 1,063.00 | 137,483 |
| 2026-08-18 | 1,015.00 | 1,089.00 | 1,015.00 | 1,068.00 | 1,068.00 | 386,755 |
| 2026-08-14 | 1,028.00 | 1,034.00 | 997.00 | 1,004.00 | 1,004.00 | 24,601 |
| 2026-08-13 | 1,039.00 | 1,044.00 | 1,011.00 | 1,023.00 | 1,023.00 | 22,200 |
| 2026-08-12 | 1,038.00 | 1,038.00 | 1,000.00 | 1,024.00 | 1,024.00 | 21,107 |
| 2026-08-11 | 1,025.00 | 1,027.00 | 987.00 | 1,018.00 | 1,018.00 | 38,987 |
| 2026-08-10 | 1,025.00 | 1,045.00 | 990.00 | 1,017.00 | 1,017.00 | 17,528 |
| 2026-08-07 | 1,020.00 | 1,042.00 | 989.00 | 1,025.00 | 1,025.00 | 47,014 |
| 2026-08-06 | 1,029.00 | 1,040.00 | 1,015.00 | 1,030.00 | 1,030.00 | 31,926 |
| 2026-08-05 | 1,070.00 | 1,070.00 | 1,028.00 | 1,029.00 | 1,029.00 | 27,261 |
| 2026-08-04 | 1,053.00 | 1,062.00 | 1,030.00 | 1,039.00 | 1,039.00 | 25,429 |
| 2026-08-03 | 1,053.00 | 1,071.00 | 1,038.00 | 1,041.00 | 1,041.00 | 38,409 |
| 2026-07-31 | 1,013.00 | 1,059.00 | 1,013.00 | 1,053.00 | 1,053.00 | 62,141 |
| 2026-07-30 | 973.00 | 1,054.00 | 973.00 | 1,022.00 | 1,022.00 | 57,618 |
| 2026-07-29 | 991.00 | 1,052.00 | 964.00 | 982.00 | 982.00 | 67,973 |
| 2026-07-28 | 1,013.00 | 1,047.00 | 981.00 | 1,013.00 | 1,013.00 | 64,538 |
| 2026-07-27 | 1,002.00 | 1,051.00 | 970.00 | 1,022.00 | 1,022.00 | 88,535 |
| 2026-07-24 | 1,035.00 | 1,057.00 | 999.00 | 1,002.00 | 1,002.00 | 30,751 |
| 2026-07-23 | 983.00 | 1,035.00 | 974.00 | 1,035.00 | 1,035.00 | 71,068 |
| 2026-07-22 | 985.00 | 1,004.00 | 960.00 | 983.00 | 983.00 | 43,250 |
| 2026-07-21 | 1,126.00 | 1,126.00 | 936.00 | 991.00 | 991.00 | 163,314 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.