NPK Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,302.00 | 1,302.00 | 1,278.00 | 1,288.00 | 1,214.01 | 9,592 |
| 2024-07-24 | 1,296.00 | 1,304.00 | 1,296.00 | 1,302.00 | 1,227.21 | 5,621 |
| 2024-07-23 | 1,301.00 | 1,315.00 | 1,295.00 | 1,302.00 | 1,227.21 | 18,848 |
| 2024-07-22 | 1,311.00 | 1,315.00 | 1,299.00 | 1,315.00 | 1,239.46 | 21,764 |
| 2024-07-19 | 1,318.00 | 1,320.00 | 1,311.00 | 1,311.00 | 1,235.69 | 54,114 |
| 2024-07-18 | 1,336.00 | 1,340.00 | 1,323.00 | 1,326.00 | 1,249.83 | 9,003 |
| 2024-07-17 | 1,350.00 | 1,350.00 | 1,336.00 | 1,341.00 | 1,263.96 | 20,434 |
| 2024-07-16 | 1,344.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,272.45 | 14,846 |
| 2024-07-15 | 1,338.00 | 1,344.00 | 1,338.00 | 1,344.00 | 1,266.79 | 15,489 |
| 2024-07-12 | 1,323.00 | 1,339.00 | 1,323.00 | 1,338.00 | 1,261.14 | 12,228 |
| 2024-07-11 | 1,337.00 | 1,344.00 | 1,331.00 | 1,331.00 | 1,254.54 | 33,548 |
| 2024-07-10 | 1,324.00 | 1,342.00 | 1,321.00 | 1,337.00 | 1,260.19 | 42,553 |
| 2024-07-09 | 1,315.00 | 1,327.00 | 1,312.00 | 1,324.00 | 1,247.94 | 13,950 |
| 2024-07-08 | 1,330.00 | 1,330.00 | 1,314.00 | 1,328.00 | 1,251.71 | 22,614 |
| 2024-07-05 | 1,331.00 | 1,331.00 | 1,321.00 | 1,330.00 | 1,253.60 | 15,829 |
| 2024-07-04 | 1,312.00 | 1,332.00 | 1,312.00 | 1,331.00 | 1,254.54 | 38,635 |
| 2024-07-03 | 1,338.00 | 1,344.00 | 1,329.00 | 1,337.00 | 1,260.19 | 12,954 |
| 2024-07-02 | 1,358.00 | 1,359.00 | 1,311.00 | 1,345.00 | 1,267.74 | 36,001 |
| 2024-07-01 | 1,363.00 | 1,369.00 | 1,349.00 | 1,369.00 | 1,290.36 | 19,178 |
| 2024-06-28 | 1,383.00 | 1,383.00 | 1,350.00 | 1,377.00 | 1,297.90 | 38,635 |
| 2024-06-27 | 1,382.00 | 1,399.00 | 1,376.00 | 1,383.00 | 1,303.55 | 12,984 |
| 2024-06-26 | 1,393.00 | 1,399.00 | 1,383.00 | 1,399.00 | 1,318.63 | 8,026 |
| 2024-06-25 | 1,386.00 | 1,399.00 | 1,384.00 | 1,399.00 | 1,318.63 | 10,779 |
| 2024-06-24 | 1,405.00 | 1,408.00 | 1,380.00 | 1,399.00 | 1,318.63 | 32,689 |
| 2024-06-21 | 1,419.00 | 1,419.00 | 1,401.00 | 1,415.00 | 1,333.71 | 30,609 |
| 2024-06-20 | 1,419.00 | 1,419.00 | 1,405.00 | 1,419.00 | 1,337.48 | 22,287 |
| 2024-06-19 | 1,433.00 | 1,433.00 | 1,412.00 | 1,419.00 | 1,337.48 | 27,937 |
| 2024-06-18 | 1,433.00 | 1,436.00 | 1,425.00 | 1,434.00 | 1,351.62 | 19,452 |
| 2024-06-17 | 1,440.00 | 1,440.00 | 1,433.00 | 1,437.00 | 1,354.45 | 18,006 |
| 2024-06-14 | 1,449.00 | 1,449.00 | 1,433.00 | 1,440.00 | 1,357.28 | 11,653 |
| 2024-06-13 | 1,440.00 | 1,450.00 | 1,432.00 | 1,450.00 | 1,366.70 | 10,724 |
| 2024-06-12 | 1,432.00 | 1,443.00 | 1,429.00 | 1,440.00 | 1,357.28 | 12,389 |
| 2024-06-11 | 1,441.00 | 1,441.00 | 1,429.00 | 1,432.00 | 1,349.74 | 18,443 |
| 2024-06-10 | 1,441.00 | 1,449.00 | 1,429.00 | 1,442.00 | 1,359.16 | 15,637 |
| 2024-06-07 | 1,435.00 | 1,443.00 | 1,426.00 | 1,443.00 | 1,360.11 | 20,458 |
| 2024-06-05 | 1,423.00 | 1,436.00 | 1,421.00 | 1,435.00 | 1,352.57 | 15,068 |
| 2024-06-04 | 1,427.00 | 1,433.00 | 1,420.00 | 1,423.00 | 1,341.25 | 20,010 |
| 2024-06-03 | 1,427.00 | 1,429.00 | 1,411.00 | 1,427.00 | 1,345.02 | 54,452 |
| 2024-05-31 | 1,428.00 | 1,436.00 | 1,425.00 | 1,429.00 | 1,346.91 | 40,633 |
| 2024-05-30 | 1,437.00 | 1,437.00 | 1,431.00 | 1,434.00 | 1,351.62 | 21,470 |
| 2024-05-29 | 1,457.00 | 1,459.00 | 1,434.00 | 1,445.00 | 1,361.99 | 58,065 |
| 2024-05-28 | 1,442.00 | 1,457.00 | 1,441.00 | 1,457.00 | 1,373.30 | 39,135 |
| 2024-05-27 | 1,441.00 | 1,448.00 | 1,440.00 | 1,445.00 | 1,361.99 | 31,512 |
| 2024-05-24 | 1,446.00 | 1,450.00 | 1,441.00 | 1,448.00 | 1,364.82 | 16,779 |
| 2024-05-23 | 1,442.00 | 1,450.00 | 1,440.00 | 1,450.00 | 1,366.70 | 28,222 |
| 2024-05-22 | 1,451.00 | 1,454.00 | 1,448.00 | 1,450.00 | 1,366.70 | 33,730 |
| 2024-05-21 | 1,468.00 | 1,468.00 | 1,451.00 | 1,451.00 | 1,367.65 | 43,461 |
| 2024-05-20 | 1,473.00 | 1,481.00 | 1,461.00 | 1,468.00 | 1,383.67 | 84,352 |
| 2024-05-17 | 1,504.00 | 1,504.00 | 1,481.00 | 1,481.00 | 1,395.92 | 49,932 |
| 2024-05-16 | 1,510.00 | 1,514.00 | 1,497.00 | 1,504.00 | 1,417.60 | 50,039 |
| 2024-05-14 | 1,513.00 | 1,527.00 | 1,500.00 | 1,504.00 | 1,417.60 | 67,596 |
| 2024-05-13 | 1,527.00 | 1,544.00 | 1,520.00 | 1,527.00 | 1,439.28 | 32,701 |
| 2024-05-10 | 1,520.00 | 1,529.00 | 1,517.00 | 1,527.00 | 1,439.28 | 25,806 |
| 2024-05-09 | 1,512.00 | 1,520.00 | 1,509.00 | 1,520.00 | 1,432.68 | 25,027 |
| 2024-05-08 | 1,490.00 | 1,513.00 | 1,487.00 | 1,513.00 | 1,426.08 | 47,555 |
| 2024-05-07 | 1,472.00 | 1,487.00 | 1,472.00 | 1,487.00 | 1,401.58 | 47,333 |
| 2024-05-03 | 1,468.00 | 1,480.00 | 1,467.00 | 1,472.00 | 1,387.44 | 35,776 |
| 2024-05-02 | 1,470.00 | 1,478.00 | 1,460.00 | 1,468.00 | 1,383.67 | 81,923 |
| 2024-04-30 | 1,474.00 | 1,480.00 | 1,456.00 | 1,470.00 | 1,385.55 | 122,475 |
| 2024-04-29 | 1,470.00 | 1,474.00 | 1,464.00 | 1,474.00 | 1,389.32 | 67,619 |
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.