NPK Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,861.00 | 1,900.00 | 1,854.00 | 1,885.00 | 1,748.82 | 62,883 |
| 2023-07-31 | 1,822.00 | 1,865.00 | 1,810.00 | 1,861.00 | 1,726.56 | 42,959 |
| 2023-07-28 | 1,778.00 | 1,820.00 | 1,778.00 | 1,819.00 | 1,687.59 | 47,233 |
| 2023-07-27 | 1,709.00 | 1,787.00 | 1,709.00 | 1,786.00 | 1,656.97 | 54,575 |
| 2023-07-26 | 1,826.00 | 1,827.00 | 1,700.00 | 1,709.00 | 1,585.54 | 231,589 |
| 2023-07-25 | 1,825.00 | 1,840.00 | 1,821.00 | 1,826.00 | 1,694.08 | 78,823 |
| 2023-07-24 | 1,891.00 | 1,895.00 | 1,819.00 | 1,825.00 | 1,693.16 | 130,167 |
| 2023-07-21 | 1,886.00 | 1,920.00 | 1,882.00 | 1,889.00 | 1,752.53 | 53,239 |
| 2023-07-20 | 1,889.00 | 1,905.00 | 1,879.00 | 1,896.00 | 1,759.03 | 42,669 |
| 2023-07-19 | 1,900.00 | 1,918.00 | 1,877.00 | 1,889.00 | 1,752.53 | 97,571 |
| 2023-07-18 | 1,928.00 | 1,936.00 | 1,885.00 | 1,900.00 | 1,762.74 | 93,099 |
| 2023-07-17 | 1,928.00 | 1,947.00 | 1,917.00 | 1,946.00 | 1,805.42 | 67,545 |
| 2023-07-14 | 1,975.00 | 1,975.00 | 1,850.00 | 1,928.00 | 1,788.72 | 163,617 |
| 2023-07-13 | 1,997.00 | 2,010.00 | 1,960.00 | 1,975.00 | 1,832.32 | 79,245 |
| 2023-07-12 | 1,980.00 | 2,000.00 | 1,978.00 | 1,997.00 | 1,852.73 | 55,454 |
| 2023-07-11 | 1,979.00 | 1,993.00 | 1,951.00 | 1,972.00 | 1,829.54 | 67,946 |
| 2023-07-10 | 1,956.00 | 1,995.00 | 1,946.00 | 1,993.00 | 1,849.02 | 93,675 |
| 2023-07-07 | 1,996.00 | 2,000.00 | 1,939.00 | 1,956.00 | 1,814.69 | 117,184 |
| 2023-07-06 | 2,040.00 | 2,045.00 | 1,997.00 | 2,000.00 | 1,855.51 | 102,909 |
| 2023-07-05 | 2,050.00 | 2,080.00 | 1,999.00 | 2,040.00 | 1,892.62 | 149,102 |
| 2023-07-04 | 2,040.00 | 2,075.00 | 2,020.00 | 2,050.00 | 1,901.90 | 126,348 |
| 2023-07-03 | 2,035.00 | 2,090.00 | 2,030.00 | 2,030.00 | 1,883.35 | 280,873 |
| 2023-06-30 | 1,999.00 | 2,040.00 | 1,985.00 | 2,015.00 | 1,869.43 | 82,103 |
| 2023-06-29 | 2,045.00 | 2,060.00 | 1,980.00 | 1,999.00 | 1,854.59 | 175,548 |
| 2023-06-28 | 2,080.00 | 2,095.00 | 2,030.00 | 2,045.00 | 1,897.26 | 174,010 |
| 2023-06-27 | 2,115.00 | 2,115.00 | 2,045.00 | 2,055.00 | 1,906.54 | 122,871 |
| 2023-06-26 | 2,090.00 | 2,110.00 | 2,035.00 | 2,100.00 | 1,948.29 | 267,355 |
| 2023-06-23 | 2,045.00 | 2,100.00 | 2,020.00 | 2,085.00 | 1,934.37 | 368,872 |
| 2023-06-22 | 2,100.00 | 2,120.00 | 2,050.00 | 2,075.00 | 1,925.10 | 365,401 |
| 2023-06-21 | 2,120.00 | 2,180.00 | 2,050.00 | 2,180.00 | 2,022.51 | 814,077 |
| 2023-06-20 | 1,875.00 | 2,220.00 | 1,864.00 | 2,150.00 | 1,994.68 | 5,848,858 |
| 2023-06-19 | 1,846.00 | 1,860.00 | 1,839.00 | 1,860.00 | 1,725.63 | 27,840 |
| 2023-06-16 | 1,842.00 | 1,845.00 | 1,827.00 | 1,836.00 | 1,703.36 | 44,959 |
| 2023-06-15 | 1,846.00 | 1,854.00 | 1,826.00 | 1,842.00 | 1,708.93 | 26,346 |
| 2023-06-14 | 1,882.00 | 1,882.00 | 1,854.00 | 1,854.00 | 1,720.06 | 138,846 |
| 2023-06-13 | 1,906.00 | 1,907.00 | 1,876.00 | 1,890.00 | 1,753.46 | 36,202 |
| 2023-06-12 | 1,913.00 | 1,925.00 | 1,901.00 | 1,906.00 | 1,768.31 | 12,336 |
| 2023-06-09 | 1,909.00 | 1,929.00 | 1,905.00 | 1,913.00 | 1,774.80 | 10,893 |
| 2023-06-08 | 1,920.00 | 1,925.00 | 1,905.00 | 1,917.00 | 1,778.51 | 25,521 |
| 2023-06-07 | 1,906.00 | 1,930.00 | 1,906.00 | 1,915.00 | 1,776.66 | 17,185 |
| 2023-06-05 | 1,923.00 | 1,940.00 | 1,904.00 | 1,906.00 | 1,768.31 | 29,850 |
| 2023-06-02 | 1,915.00 | 1,930.00 | 1,895.00 | 1,923.00 | 1,784.08 | 35,925 |
| 2023-06-01 | 1,891.00 | 1,920.00 | 1,883.00 | 1,915.00 | 1,776.66 | 58,575 |
| 2023-05-31 | 1,892.00 | 1,899.00 | 1,882.00 | 1,883.00 | 1,746.97 | 34,071 |
| 2023-05-30 | 1,860.00 | 1,895.00 | 1,859.00 | 1,892.00 | 1,755.32 | 41,477 |
| 2023-05-26 | 1,875.00 | 1,875.00 | 1,843.00 | 1,860.00 | 1,725.63 | 47,808 |
| 2023-05-25 | 1,900.00 | 1,900.00 | 1,870.00 | 1,874.00 | 1,738.62 | 42,665 |
| 2023-05-24 | 1,900.00 | 1,910.00 | 1,871.00 | 1,900.00 | 1,762.74 | 86,102 |
| 2023-05-23 | 1,917.00 | 1,923.00 | 1,894.00 | 1,900.00 | 1,762.74 | 26,097 |
| 2023-05-22 | 1,921.00 | 1,921.00 | 1,889.00 | 1,917.00 | 1,778.51 | 57,612 |
| 2023-05-19 | 1,950.00 | 1,960.00 | 1,910.00 | 1,920.00 | 1,781.29 | 77,316 |
| 2023-05-18 | 1,905.00 | 1,947.00 | 1,897.00 | 1,932.00 | 1,792.43 | 142,587 |
| 2023-05-17 | 1,866.00 | 1,900.00 | 1,856.00 | 1,885.00 | 1,748.82 | 115,517 |
| 2023-05-16 | 1,866.00 | 1,866.00 | 1,839.00 | 1,866.00 | 1,731.20 | 86,593 |
| 2023-05-15 | 1,880.00 | 1,960.00 | 1,849.00 | 1,870.00 | 1,734.91 | 392,599 |
| 2023-05-12 | 1,834.00 | 1,876.00 | 1,815.00 | 1,866.00 | 1,731.20 | 133,580 |
| 2023-05-11 | 1,851.00 | 1,904.00 | 1,811.00 | 1,815.00 | 1,683.88 | 130,179 |
| 2023-05-10 | 1,840.00 | 1,858.00 | 1,815.00 | 1,851.00 | 1,717.28 | 61,680 |
| 2023-05-09 | 1,883.00 | 1,883.00 | 1,812.00 | 1,840.00 | 1,707.07 | 118,550 |
| 2023-05-08 | 1,870.00 | 2,000.00 | 1,867.00 | 1,875.00 | 1,739.54 | 317,647 |
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.