NPK Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,814.00 | 1,815.00 | 1,784.00 | 1,784.00 | 1,681.52 | 19,081 |
| 2024-01-26 | 1,794.00 | 1,818.00 | 1,794.00 | 1,796.00 | 1,692.83 | 21,086 |
| 2024-01-25 | 1,810.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,696.60 | 14,104 |
| 2024-01-24 | 1,847.00 | 1,856.00 | 1,820.00 | 1,820.00 | 1,715.45 | 27,235 |
| 2024-01-23 | 1,855.00 | 1,857.00 | 1,844.00 | 1,856.00 | 1,749.38 | 10,953 |
| 2024-01-22 | 1,850.00 | 1,860.00 | 1,844.00 | 1,844.00 | 1,738.07 | 14,435 |
| 2024-01-19 | 1,835.00 | 1,845.00 | 1,835.00 | 1,842.00 | 1,736.18 | 24,882 |
| 2024-01-18 | 1,792.00 | 1,838.00 | 1,790.00 | 1,835.00 | 1,729.59 | 34,262 |
| 2024-01-17 | 1,851.00 | 1,872.00 | 1,811.00 | 1,811.00 | 1,706.97 | 30,837 |
| 2024-01-16 | 1,870.00 | 1,871.00 | 1,858.00 | 1,863.00 | 1,755.98 | 28,642 |
| 2024-01-15 | 1,867.00 | 1,867.00 | 1,851.00 | 1,862.00 | 1,755.04 | 43,036 |
| 2024-01-12 | 1,892.00 | 1,900.00 | 1,867.00 | 1,867.00 | 1,759.75 | 32,098 |
| 2024-01-11 | 1,877.00 | 1,890.00 | 1,861.00 | 1,882.00 | 1,773.89 | 41,108 |
| 2024-01-10 | 1,870.00 | 1,885.00 | 1,863.00 | 1,877.00 | 1,769.17 | 23,154 |
| 2024-01-09 | 1,871.00 | 1,885.00 | 1,861.00 | 1,863.00 | 1,755.98 | 41,586 |
| 2024-01-08 | 1,854.00 | 1,864.00 | 1,852.00 | 1,861.00 | 1,754.09 | 48,103 |
| 2024-01-05 | 1,850.00 | 1,868.00 | 1,841.00 | 1,851.00 | 1,744.67 | 35,560 |
| 2024-01-04 | 1,858.00 | 1,875.00 | 1,840.00 | 1,850.00 | 1,743.72 | 31,211 |
| 2024-01-03 | 1,870.00 | 1,870.00 | 1,846.00 | 1,858.00 | 1,751.27 | 65,814 |
| 2024-01-02 | 1,877.00 | 1,877.00 | 1,845.00 | 1,851.00 | 1,744.67 | 69,143 |
| 2023-12-28 | 1,879.00 | 1,881.00 | 1,870.00 | 1,877.00 | 1,769.17 | 30,388 |
| 2023-12-27 | 1,910.00 | 1,911.00 | 1,853.00 | 1,879.00 | 1,771.06 | 22,005 |
| 2023-12-26 | 1,940.00 | 1,952.00 | 1,871.00 | 1,911.00 | 1,772.94 | 42,252 |
| 2023-12-22 | 1,941.00 | 1,956.00 | 1,940.00 | 1,952.00 | 1,810.98 | 21,364 |
| 2023-12-21 | 1,958.00 | 1,965.00 | 1,885.00 | 1,954.00 | 1,812.84 | 23,874 |
| 2023-12-20 | 1,937.00 | 1,974.00 | 1,937.00 | 1,958.00 | 1,816.55 | 19,901 |
| 2023-12-19 | 1,915.00 | 1,940.00 | 1,915.00 | 1,937.00 | 1,797.07 | 21,234 |
| 2023-12-18 | 1,897.00 | 1,915.00 | 1,880.00 | 1,915.00 | 1,776.66 | 18,738 |
| 2023-12-15 | 1,914.00 | 1,914.00 | 1,886.00 | 1,897.00 | 1,759.96 | 26,984 |
| 2023-12-14 | 1,938.00 | 1,944.00 | 1,902.00 | 1,918.00 | 1,779.44 | 26,593 |
| 2023-12-13 | 1,971.00 | 1,971.00 | 1,938.00 | 1,944.00 | 1,803.56 | 14,880 |
| 2023-12-12 | 1,979.00 | 1,979.00 | 1,960.00 | 1,971.00 | 1,828.61 | 27,507 |
| 2023-12-11 | 1,928.00 | 2,000.00 | 1,927.00 | 1,979.00 | 1,836.03 | 30,379 |
| 2023-12-08 | 1,910.00 | 1,930.00 | 1,910.00 | 1,928.00 | 1,788.72 | 20,187 |
| 2023-12-07 | 1,950.00 | 1,952.00 | 1,900.00 | 1,900.00 | 1,762.74 | 28,371 |
| 2023-12-06 | 1,950.00 | 1,959.00 | 1,920.00 | 1,952.00 | 1,810.98 | 29,617 |
| 2023-12-05 | 1,980.00 | 1,999.00 | 1,949.00 | 1,950.00 | 1,809.13 | 66,014 |
| 2023-12-04 | 1,971.00 | 1,990.00 | 1,971.00 | 1,980.00 | 1,836.96 | 86,674 |
| 2023-12-01 | 1,944.00 | 1,975.00 | 1,934.00 | 1,971.00 | 1,828.61 | 158,992 |
| 2023-11-30 | 1,930.00 | 1,944.00 | 1,915.00 | 1,944.00 | 1,803.56 | 50,435 |
| 2023-11-29 | 1,928.00 | 1,934.00 | 1,910.00 | 1,920.00 | 1,781.29 | 42,014 |
| 2023-11-28 | 1,913.00 | 1,928.00 | 1,910.00 | 1,928.00 | 1,788.72 | 34,612 |
| 2023-11-27 | 1,929.00 | 1,929.00 | 1,891.00 | 1,913.00 | 1,774.80 | 45,945 |
| 2023-11-24 | 1,884.00 | 1,920.00 | 1,877.00 | 1,913.00 | 1,774.80 | 55,561 |
| 2023-11-23 | 1,915.00 | 1,919.00 | 1,899.00 | 1,899.00 | 1,761.81 | 55,683 |
| 2023-11-22 | 1,911.00 | 1,919.00 | 1,892.00 | 1,915.00 | 1,776.66 | 44,177 |
| 2023-11-21 | 1,899.00 | 1,915.00 | 1,879.00 | 1,911.00 | 1,772.94 | 70,074 |
| 2023-11-20 | 1,888.00 | 1,899.00 | 1,882.00 | 1,897.00 | 1,759.96 | 73,032 |
| 2023-11-17 | 1,854.00 | 1,884.00 | 1,850.00 | 1,872.00 | 1,736.76 | 109,600 |
| 2023-11-16 | 1,847.00 | 1,874.00 | 1,826.00 | 1,839.00 | 1,706.15 | 212,803 |
| 2023-11-15 | 1,756.00 | 1,820.00 | 1,756.00 | 1,815.00 | 1,683.88 | 109,939 |
| 2023-11-14 | 1,697.00 | 1,737.00 | 1,697.00 | 1,737.00 | 1,611.51 | 33,392 |
| 2023-11-13 | 1,719.00 | 1,719.00 | 1,700.00 | 1,715.00 | 1,591.10 | 15,116 |
| 2023-11-10 | 1,733.00 | 1,736.00 | 1,703.00 | 1,720.00 | 1,595.74 | 12,591 |
| 2023-11-09 | 1,745.00 | 1,745.00 | 1,720.00 | 1,737.00 | 1,611.51 | 17,741 |
| 2023-11-08 | 1,745.00 | 1,745.00 | 1,732.00 | 1,734.00 | 1,608.73 | 11,400 |
| 2023-11-07 | 1,742.00 | 1,750.00 | 1,721.00 | 1,731.00 | 1,605.95 | 56,219 |
| 2023-11-06 | 1,741.00 | 1,745.00 | 1,732.00 | 1,742.00 | 1,616.15 | 24,480 |
| 2023-11-03 | 1,739.00 | 1,749.00 | 1,728.00 | 1,741.00 | 1,615.23 | 26,171 |
| 2023-11-02 | 1,736.00 | 1,746.00 | 1,728.00 | 1,738.00 | 1,612.44 | 17,755 |
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.