NPK Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,474.00 | 1,478.00 | 1,460.00 | 1,470.00 | 1,385.55 | 34,140 |
| 2024-04-25 | 1,484.00 | 1,490.00 | 1,470.00 | 1,474.00 | 1,389.32 | 37,390 |
| 2024-04-24 | 1,484.00 | 1,491.00 | 1,476.00 | 1,481.00 | 1,395.92 | 62,570 |
| 2024-04-23 | 1,483.00 | 1,491.00 | 1,470.00 | 1,484.00 | 1,398.75 | 34,138 |
| 2024-04-22 | 1,492.00 | 1,500.00 | 1,425.00 | 1,491.00 | 1,405.35 | 67,314 |
| 2024-04-19 | 1,541.00 | 1,547.00 | 1,505.00 | 1,510.00 | 1,423.26 | 53,828 |
| 2024-04-18 | 1,504.00 | 1,541.00 | 1,504.00 | 1,541.00 | 1,452.48 | 65,842 |
| 2024-04-17 | 1,507.00 | 1,516.00 | 1,503.00 | 1,511.00 | 1,424.20 | 45,503 |
| 2024-04-16 | 1,550.00 | 1,571.00 | 1,513.00 | 1,522.00 | 1,434.57 | 62,722 |
| 2024-04-15 | 1,586.00 | 1,599.00 | 1,557.00 | 1,580.00 | 1,489.24 | 56,125 |
| 2024-04-12 | 1,608.00 | 1,629.00 | 1,576.00 | 1,606.00 | 1,513.74 | 80,271 |
| 2024-04-11 | 1,612.00 | 1,617.00 | 1,600.00 | 1,608.00 | 1,515.63 | 41,574 |
| 2024-04-09 | 1,612.00 | 1,632.00 | 1,608.00 | 1,628.00 | 1,534.48 | 42,866 |
| 2024-04-08 | 1,636.00 | 1,649.00 | 1,626.00 | 1,626.00 | 1,532.59 | 47,668 |
| 2024-04-05 | 1,659.00 | 1,659.00 | 1,644.00 | 1,650.00 | 1,555.21 | 66,750 |
| 2024-04-04 | 1,672.00 | 1,672.00 | 1,655.00 | 1,660.00 | 1,564.64 | 57,334 |
| 2024-04-03 | 1,662.00 | 1,677.00 | 1,655.00 | 1,672.00 | 1,575.95 | 61,561 |
| 2024-04-02 | 1,685.00 | 1,688.00 | 1,662.00 | 1,662.00 | 1,566.52 | 100,101 |
| 2024-04-01 | 1,695.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,592.92 | 80,033 |
| 2024-03-29 | 1,705.00 | 1,720.00 | 1,695.00 | 1,695.00 | 1,597.63 | 57,998 |
| 2024-03-28 | 1,712.00 | 1,712.00 | 1,703.00 | 1,705.00 | 1,607.05 | 30,773 |
| 2024-03-27 | 1,716.00 | 1,722.00 | 1,706.00 | 1,712.00 | 1,613.65 | 37,362 |
| 2024-03-26 | 1,733.00 | 1,734.00 | 1,710.00 | 1,725.00 | 1,625.91 | 55,044 |
| 2024-03-25 | 1,745.00 | 1,747.00 | 1,723.00 | 1,733.00 | 1,633.45 | 35,158 |
| 2024-03-22 | 1,730.00 | 1,745.00 | 1,721.00 | 1,745.00 | 1,644.76 | 18,527 |
| 2024-03-21 | 1,705.00 | 1,730.00 | 1,705.00 | 1,730.00 | 1,630.62 | 30,715 |
| 2024-03-20 | 1,714.00 | 1,719.00 | 1,705.00 | 1,705.00 | 1,607.05 | 22,929 |
| 2024-03-19 | 1,726.00 | 1,726.00 | 1,704.00 | 1,719.00 | 1,620.25 | 24,917 |
| 2024-03-18 | 1,744.00 | 1,744.00 | 1,726.00 | 1,726.00 | 1,626.85 | 32,804 |
| 2024-03-15 | 1,734.00 | 1,765.00 | 1,731.00 | 1,752.00 | 1,651.35 | 48,431 |
| 2024-03-14 | 1,746.00 | 1,748.00 | 1,731.00 | 1,734.00 | 1,634.39 | 21,295 |
| 2024-03-13 | 1,740.00 | 1,750.00 | 1,736.00 | 1,743.00 | 1,642.87 | 23,514 |
| 2024-03-12 | 1,754.00 | 1,756.00 | 1,743.00 | 1,754.00 | 1,653.24 | 33,353 |
| 2024-03-11 | 1,760.00 | 1,760.00 | 1,731.00 | 1,754.00 | 1,653.24 | 22,825 |
| 2024-03-08 | 1,753.00 | 1,762.00 | 1,747.00 | 1,760.00 | 1,658.90 | 39,823 |
| 2024-03-07 | 1,759.00 | 1,765.00 | 1,738.00 | 1,757.00 | 1,656.07 | 42,821 |
| 2024-03-06 | 1,785.00 | 1,785.00 | 1,759.00 | 1,759.00 | 1,657.95 | 19,360 |
| 2024-03-05 | 1,786.00 | 1,786.00 | 1,771.00 | 1,785.00 | 1,682.46 | 29,651 |
| 2024-03-04 | 1,797.00 | 1,797.00 | 1,775.00 | 1,786.00 | 1,683.40 | 59,019 |
| 2024-02-29 | 1,764.00 | 1,797.00 | 1,754.00 | 1,797.00 | 1,693.77 | 61,306 |
| 2024-02-28 | 1,756.00 | 1,765.00 | 1,746.00 | 1,764.00 | 1,662.67 | 37,561 |
| 2024-02-27 | 1,764.00 | 1,767.00 | 1,751.00 | 1,751.00 | 1,650.41 | 52,861 |
| 2024-02-26 | 1,766.00 | 1,774.00 | 1,762.00 | 1,769.00 | 1,667.38 | 37,039 |
| 2024-02-23 | 1,778.00 | 1,780.00 | 1,761.00 | 1,766.00 | 1,664.55 | 40,415 |
| 2024-02-22 | 1,769.00 | 1,779.00 | 1,755.00 | 1,778.00 | 1,675.86 | 48,066 |
| 2024-02-21 | 1,771.00 | 1,771.00 | 1,760.00 | 1,771.00 | 1,669.26 | 26,624 |
| 2024-02-20 | 1,773.00 | 1,773.00 | 1,762.00 | 1,771.00 | 1,669.26 | 31,687 |
| 2024-02-19 | 1,772.00 | 1,774.00 | 1,766.00 | 1,774.00 | 1,672.09 | 21,781 |
| 2024-02-16 | 1,775.00 | 1,782.00 | 1,770.00 | 1,772.00 | 1,670.21 | 25,427 |
| 2024-02-15 | 1,775.00 | 1,782.00 | 1,773.00 | 1,775.00 | 1,673.03 | 27,667 |
| 2024-02-14 | 1,771.00 | 1,783.00 | 1,771.00 | 1,775.00 | 1,673.03 | 18,140 |
| 2024-02-13 | 1,769.00 | 1,783.00 | 1,766.00 | 1,771.00 | 1,669.26 | 27,673 |
| 2024-02-08 | 1,770.00 | 1,781.00 | 1,769.00 | 1,769.00 | 1,667.38 | 19,684 |
| 2024-02-07 | 1,776.00 | 1,783.00 | 1,765.00 | 1,770.00 | 1,668.32 | 20,099 |
| 2024-02-06 | 1,778.00 | 1,785.00 | 1,761.00 | 1,776.00 | 1,673.98 | 29,059 |
| 2024-02-05 | 1,774.00 | 1,783.00 | 1,770.00 | 1,778.00 | 1,675.86 | 39,614 |
| 2024-02-02 | 1,760.00 | 1,775.00 | 1,760.00 | 1,766.00 | 1,664.55 | 35,530 |
| 2024-02-01 | 1,769.00 | 1,784.00 | 1,766.00 | 1,769.00 | 1,667.38 | 35,056 |
| 2024-01-31 | 1,765.00 | 1,779.00 | 1,760.00 | 1,769.00 | 1,667.38 | 21,680 |
| 2024-01-30 | 1,776.00 | 1,788.00 | 1,773.00 | 1,779.00 | 1,676.80 | 25,577 |
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.