NPK Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,793.00 | 1,972.00 | 1,791.00 | 1,867.00 | 1,732.12 | 978,737 |
| 2023-05-03 | 1,790.00 | 1,800.00 | 1,782.00 | 1,799.00 | 1,669.04 | 26,048 |
| 2023-05-02 | 1,770.00 | 1,781.00 | 1,763.00 | 1,781.00 | 1,652.34 | 33,051 |
| 2023-04-28 | 1,766.00 | 1,780.00 | 1,766.00 | 1,766.00 | 1,638.42 | 40,441 |
| 2023-04-27 | 1,765.00 | 1,778.00 | 1,740.00 | 1,765.00 | 1,637.49 | 20,959 |
| 2023-04-26 | 1,766.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,651.41 | 25,405 |
| 2023-04-25 | 1,785.00 | 1,785.00 | 1,745.00 | 1,768.00 | 1,640.27 | 36,833 |
| 2023-04-24 | 1,793.00 | 1,812.00 | 1,771.00 | 1,786.00 | 1,656.97 | 67,695 |
| 2023-04-21 | 1,821.00 | 1,916.00 | 1,793.00 | 1,793.00 | 1,663.47 | 345,243 |
| 2023-04-20 | 1,826.00 | 1,845.00 | 1,826.00 | 1,833.00 | 1,700.58 | 26,041 |
| 2023-04-19 | 1,820.00 | 1,842.00 | 1,809.00 | 1,838.00 | 1,705.22 | 39,624 |
| 2023-04-18 | 1,830.00 | 1,836.00 | 1,813.00 | 1,820.00 | 1,688.52 | 40,644 |
| 2023-04-17 | 1,838.00 | 1,838.00 | 1,822.00 | 1,830.00 | 1,697.80 | 38,040 |
| 2023-04-14 | 1,835.00 | 1,840.00 | 1,824.00 | 1,837.00 | 1,704.29 | 36,326 |
| 2023-04-13 | 1,802.00 | 1,830.00 | 1,799.00 | 1,824.00 | 1,692.23 | 30,752 |
| 2023-04-12 | 1,795.00 | 1,817.00 | 1,785.00 | 1,816.00 | 1,684.81 | 33,373 |
| 2023-04-11 | 1,794.00 | 1,805.00 | 1,782.00 | 1,794.00 | 1,664.40 | 22,394 |
| 2023-04-10 | 1,815.00 | 1,824.00 | 1,791.00 | 1,794.00 | 1,664.40 | 20,380 |
| 2023-04-07 | 1,811.00 | 1,819.00 | 1,794.00 | 1,815.00 | 1,683.88 | 31,003 |
| 2023-04-06 | 1,812.00 | 1,812.00 | 1,773.00 | 1,812.00 | 1,681.10 | 31,154 |
| 2023-04-05 | 1,810.00 | 1,820.00 | 1,800.00 | 1,812.00 | 1,681.10 | 15,311 |
| 2023-04-04 | 1,780.00 | 1,814.00 | 1,770.00 | 1,810.00 | 1,679.24 | 59,040 |
| 2023-04-03 | 1,808.00 | 1,808.00 | 1,778.00 | 1,780.00 | 1,651.41 | 45,738 |
| 2023-03-31 | 1,827.00 | 1,833.00 | 1,795.00 | 1,808.00 | 1,677.39 | 34,550 |
| 2023-03-30 | 1,802.00 | 1,834.00 | 1,793.00 | 1,833.00 | 1,700.58 | 63,606 |
| 2023-03-29 | 1,793.00 | 1,800.00 | 1,785.00 | 1,793.00 | 1,663.47 | 31,979 |
| 2023-03-28 | 1,785.00 | 1,793.00 | 1,780.00 | 1,793.00 | 1,663.47 | 28,094 |
| 2023-03-27 | 1,784.00 | 1,804.00 | 1,771.00 | 1,804.00 | 1,673.67 | 23,259 |
| 2023-03-24 | 1,796.00 | 1,804.00 | 1,781.00 | 1,785.00 | 1,656.05 | 35,142 |
| 2023-03-23 | 1,830.00 | 1,830.00 | 1,795.00 | 1,796.00 | 1,666.25 | 41,193 |
| 2023-03-22 | 1,836.00 | 1,847.00 | 1,815.00 | 1,830.00 | 1,697.80 | 19,456 |
| 2023-03-21 | 1,798.00 | 1,831.00 | 1,796.00 | 1,830.00 | 1,697.80 | 50,684 |
| 2023-03-20 | 1,762.00 | 1,800.00 | 1,754.00 | 1,798.00 | 1,668.11 | 53,307 |
| 2023-03-17 | 1,739.00 | 1,773.00 | 1,739.00 | 1,759.00 | 1,631.93 | 30,956 |
| 2023-03-16 | 1,749.00 | 1,749.00 | 1,720.00 | 1,739.00 | 1,613.37 | 24,399 |
| 2023-03-15 | 1,726.00 | 1,750.00 | 1,712.00 | 1,750.00 | 1,623.58 | 45,379 |
| 2023-03-14 | 1,782.00 | 1,788.00 | 1,715.00 | 1,726.00 | 1,601.31 | 37,990 |
| 2023-03-13 | 1,791.00 | 1,801.00 | 1,665.00 | 1,799.00 | 1,669.04 | 60,182 |
| 2023-03-10 | 1,869.00 | 1,869.00 | 1,818.00 | 1,818.00 | 1,686.66 | 62,546 |
| 2023-03-09 | 1,859.00 | 1,867.00 | 1,832.00 | 1,862.00 | 1,727.48 | 34,554 |
| 2023-03-08 | 1,865.00 | 1,865.00 | 1,848.00 | 1,859.00 | 1,724.70 | 13,898 |
| 2023-03-07 | 1,870.00 | 1,874.00 | 1,850.00 | 1,865.00 | 1,730.27 | 24,741 |
| 2023-03-06 | 1,861.00 | 1,870.00 | 1,851.00 | 1,860.00 | 1,725.63 | 27,461 |
| 2023-03-03 | 1,859.00 | 1,865.00 | 1,858.00 | 1,860.00 | 1,725.63 | 25,186 |
| 2023-03-02 | 1,828.00 | 1,846.00 | 1,828.00 | 1,846.00 | 1,712.64 | 21,994 |
| 2023-02-28 | 1,840.00 | 1,840.00 | 1,823.00 | 1,828.00 | 1,695.94 | 22,877 |
| 2023-02-27 | 1,852.00 | 1,852.00 | 1,810.00 | 1,840.00 | 1,707.07 | 37,459 |
| 2023-02-24 | 1,851.00 | 1,855.00 | 1,833.00 | 1,852.00 | 1,718.21 | 48,386 |
| 2023-02-23 | 1,856.00 | 1,877.00 | 1,848.00 | 1,848.00 | 1,714.50 | 60,559 |
| 2023-02-22 | 1,893.00 | 1,893.00 | 1,873.00 | 1,874.00 | 1,738.62 | 19,093 |
| 2023-02-21 | 1,890.00 | 1,899.00 | 1,880.00 | 1,893.00 | 1,756.24 | 28,177 |
| 2023-02-20 | 1,860.00 | 1,890.00 | 1,852.00 | 1,877.00 | 1,741.40 | 66,568 |
| 2023-02-17 | 1,870.00 | 1,871.00 | 1,852.00 | 1,870.00 | 1,734.91 | 28,017 |
| 2023-02-16 | 1,855.00 | 1,871.00 | 1,846.00 | 1,871.00 | 1,735.83 | 36,630 |
| 2023-02-15 | 1,914.00 | 1,919.00 | 1,861.00 | 1,874.00 | 1,738.62 | 46,626 |
| 2023-02-14 | 1,913.00 | 1,965.00 | 1,899.00 | 1,903.00 | 1,765.52 | 88,455 |
| 2023-02-13 | 1,936.00 | 1,950.00 | 1,903.00 | 1,933.00 | 1,793.35 | 27,748 |
| 2023-02-10 | 1,978.00 | 1,990.00 | 1,936.00 | 1,936.00 | 1,796.14 | 43,367 |
| 2023-02-09 | 1,965.00 | 1,983.00 | 1,952.00 | 1,978.00 | 1,835.10 | 55,289 |
| 2023-02-08 | 1,978.00 | 1,994.00 | 1,950.00 | 1,951.00 | 1,810.05 | 43,125 |
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.