NPK Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,724.00 | 1,736.00 | 1,700.00 | 1,736.00 | 1,610.59 | 17,525 |
| 2023-10-31 | 1,745.00 | 1,755.00 | 1,724.00 | 1,731.00 | 1,605.95 | 15,493 |
| 2023-10-30 | 1,724.00 | 1,743.00 | 1,724.00 | 1,731.00 | 1,605.95 | 26,204 |
| 2023-10-27 | 1,697.00 | 1,750.00 | 1,692.00 | 1,725.00 | 1,600.38 | 34,950 |
| 2023-10-26 | 1,729.00 | 1,738.00 | 1,702.00 | 1,713.00 | 1,589.25 | 29,969 |
| 2023-10-25 | 1,717.00 | 1,739.00 | 1,710.00 | 1,738.00 | 1,612.44 | 39,780 |
| 2023-10-24 | 1,683.00 | 1,709.00 | 1,668.00 | 1,700.00 | 1,577.19 | 32,299 |
| 2023-10-23 | 1,680.00 | 1,688.00 | 1,670.00 | 1,684.00 | 1,562.34 | 21,796 |
| 2023-10-20 | 1,684.00 | 1,696.00 | 1,672.00 | 1,696.00 | 1,573.48 | 10,794 |
| 2023-10-19 | 1,725.00 | 1,725.00 | 1,696.00 | 1,702.00 | 1,579.04 | 17,772 |
| 2023-10-18 | 1,692.00 | 1,714.00 | 1,685.00 | 1,707.00 | 1,583.68 | 27,989 |
| 2023-10-17 | 1,661.00 | 1,692.00 | 1,660.00 | 1,692.00 | 1,569.77 | 27,897 |
| 2023-10-16 | 1,687.00 | 1,697.00 | 1,662.00 | 1,662.00 | 1,541.93 | 63,757 |
| 2023-10-13 | 1,700.00 | 1,715.00 | 1,679.00 | 1,687.00 | 1,565.13 | 30,949 |
| 2023-10-12 | 1,720.00 | 1,720.00 | 1,697.00 | 1,700.00 | 1,577.19 | 37,592 |
| 2023-10-11 | 1,687.00 | 1,716.00 | 1,683.00 | 1,703.00 | 1,579.97 | 19,362 |
| 2023-10-10 | 1,710.00 | 1,727.00 | 1,699.00 | 1,700.00 | 1,577.19 | 20,043 |
| 2023-10-06 | 1,705.00 | 1,710.00 | 1,699.00 | 1,710.00 | 1,586.46 | 15,575 |
| 2023-10-05 | 1,720.00 | 1,727.00 | 1,699.00 | 1,705.00 | 1,581.83 | 29,122 |
| 2023-10-04 | 1,740.00 | 1,743.00 | 1,719.00 | 1,720.00 | 1,595.74 | 23,784 |
| 2023-09-27 | 1,722.00 | 1,740.00 | 1,708.00 | 1,740.00 | 1,614.30 | 21,238 |
| 2023-09-26 | 1,738.00 | 1,740.00 | 1,719.00 | 1,729.00 | 1,604.09 | 36,581 |
| 2023-09-25 | 1,750.00 | 1,760.00 | 1,738.00 | 1,738.00 | 1,612.44 | 17,706 |
| 2023-09-22 | 1,773.00 | 1,773.00 | 1,750.00 | 1,761.00 | 1,633.78 | 25,749 |
| 2023-09-21 | 1,790.00 | 1,792.00 | 1,776.00 | 1,777.00 | 1,648.62 | 12,580 |
| 2023-09-20 | 1,781.00 | 1,798.00 | 1,781.00 | 1,793.00 | 1,663.47 | 16,463 |
| 2023-09-19 | 1,799.00 | 1,799.00 | 1,788.00 | 1,798.00 | 1,668.11 | 32,718 |
| 2023-09-18 | 1,799.00 | 1,806.00 | 1,791.00 | 1,801.00 | 1,670.89 | 29,887 |
| 2023-09-15 | 1,779.00 | 1,795.00 | 1,778.00 | 1,790.00 | 1,660.69 | 15,284 |
| 2023-09-14 | 1,780.00 | 1,785.00 | 1,770.00 | 1,779.00 | 1,650.48 | 28,164 |
| 2023-09-13 | 1,786.00 | 1,807.00 | 1,782.00 | 1,785.00 | 1,656.05 | 46,955 |
| 2023-09-12 | 1,816.00 | 1,816.00 | 1,798.00 | 1,814.00 | 1,682.95 | 26,325 |
| 2023-09-11 | 1,826.00 | 1,826.00 | 1,812.00 | 1,816.00 | 1,684.81 | 8,382 |
| 2023-09-08 | 1,800.00 | 1,818.00 | 1,797.00 | 1,817.00 | 1,685.73 | 36,197 |
| 2023-09-07 | 1,814.00 | 1,826.00 | 1,805.00 | 1,812.00 | 1,681.10 | 16,115 |
| 2023-09-06 | 1,847.00 | 1,850.00 | 1,831.00 | 1,832.00 | 1,699.65 | 15,308 |
| 2023-09-05 | 1,827.00 | 1,841.00 | 1,805.00 | 1,841.00 | 1,708.00 | 54,660 |
| 2023-09-04 | 1,829.00 | 1,830.00 | 1,810.00 | 1,823.00 | 1,691.30 | 10,777 |
| 2023-09-01 | 1,835.00 | 1,836.00 | 1,817.00 | 1,829.00 | 1,696.87 | 58,316 |
| 2023-08-31 | 1,854.00 | 1,854.00 | 1,826.00 | 1,835.00 | 1,702.43 | 91,774 |
| 2023-08-30 | 1,842.00 | 1,855.00 | 1,841.00 | 1,854.00 | 1,720.06 | 11,101 |
| 2023-08-29 | 1,845.00 | 1,852.00 | 1,827.00 | 1,851.00 | 1,717.28 | 16,993 |
| 2023-08-28 | 1,814.00 | 1,837.00 | 1,805.00 | 1,835.00 | 1,702.43 | 25,928 |
| 2023-08-25 | 1,800.00 | 1,814.00 | 1,792.00 | 1,814.00 | 1,682.95 | 38,629 |
| 2023-08-24 | 1,802.00 | 1,805.00 | 1,789.00 | 1,802.00 | 1,671.82 | 61,821 |
| 2023-08-23 | 1,819.00 | 1,819.00 | 1,790.00 | 1,793.00 | 1,663.47 | 46,319 |
| 2023-08-22 | 1,816.00 | 1,836.00 | 1,809.00 | 1,825.00 | 1,693.16 | 25,768 |
| 2023-08-21 | 1,813.00 | 1,913.00 | 1,800.00 | 1,816.00 | 1,684.81 | 42,299 |
| 2023-08-18 | 1,819.00 | 1,828.00 | 1,797.00 | 1,813.00 | 1,682.02 | 52,980 |
| 2023-08-17 | 1,850.00 | 1,859.00 | 1,830.00 | 1,830.00 | 1,697.80 | 51,109 |
| 2023-08-16 | 1,861.00 | 1,882.00 | 1,856.00 | 1,868.00 | 1,733.05 | 37,081 |
| 2023-08-14 | 1,880.00 | 1,920.00 | 1,871.00 | 1,890.00 | 1,753.46 | 66,642 |
| 2023-08-11 | 1,862.00 | 1,895.00 | 1,862.00 | 1,880.00 | 1,744.18 | 20,959 |
| 2023-08-10 | 1,889.00 | 1,898.00 | 1,869.00 | 1,877.00 | 1,741.40 | 26,930 |
| 2023-08-09 | 1,842.00 | 1,900.00 | 1,840.00 | 1,889.00 | 1,752.53 | 45,021 |
| 2023-08-08 | 1,871.00 | 1,880.00 | 1,842.00 | 1,842.00 | 1,708.93 | 45,157 |
| 2023-08-07 | 1,871.00 | 1,890.00 | 1,860.00 | 1,871.00 | 1,735.83 | 33,992 |
| 2023-08-04 | 1,870.00 | 1,890.00 | 1,864.00 | 1,871.00 | 1,735.83 | 38,016 |
| 2023-08-03 | 1,853.00 | 1,894.00 | 1,851.00 | 1,879.00 | 1,743.26 | 34,122 |
| 2023-08-02 | 1,885.00 | 1,935.00 | 1,878.00 | 1,879.00 | 1,743.26 | 47,847 |
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.