NPK Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 1,953.00 | 1,980.00 | 1,953.00 | 1,972.00 | 1,829.54 | 68,805 |
| 2023-02-06 | 1,990.00 | 1,990.00 | 1,962.00 | 1,972.00 | 1,829.54 | 64,375 |
| 2023-02-03 | 1,989.00 | 2,020.00 | 1,940.00 | 1,990.00 | 1,846.24 | 86,314 |
| 2023-02-02 | 1,978.00 | 1,998.00 | 1,962.00 | 1,989.00 | 1,845.31 | 70,125 |
| 2023-02-01 | 1,991.00 | 2,050.00 | 1,975.00 | 1,977.00 | 1,834.18 | 233,078 |
| 2023-01-31 | 1,926.00 | 2,080.00 | 1,921.00 | 1,964.00 | 1,822.12 | 603,716 |
| 2023-01-30 | 1,925.00 | 1,934.00 | 1,906.00 | 1,926.00 | 1,786.86 | 51,693 |
| 2023-01-27 | 1,941.00 | 1,959.00 | 1,921.00 | 1,923.00 | 1,784.08 | 98,715 |
| 2023-01-26 | 1,948.00 | 1,964.00 | 1,921.00 | 1,941.00 | 1,800.78 | 70,872 |
| 2023-01-25 | 1,861.00 | 2,040.00 | 1,851.00 | 1,945.00 | 1,804.49 | 556,510 |
| 2023-01-20 | 1,810.00 | 1,845.00 | 1,805.00 | 1,840.00 | 1,707.07 | 24,497 |
| 2023-01-19 | 1,820.00 | 1,845.00 | 1,800.00 | 1,825.00 | 1,693.16 | 35,159 |
| 2023-01-18 | 1,825.00 | 1,825.00 | 1,780.00 | 1,820.00 | 1,688.52 | 47,936 |
| 2023-01-17 | 1,830.00 | 1,855.00 | 1,780.00 | 1,840.00 | 1,707.07 | 59,856 |
| 2023-01-16 | 1,835.00 | 1,845.00 | 1,815.00 | 1,830.00 | 1,697.80 | 11,392 |
| 2023-01-13 | 1,820.00 | 1,835.00 | 1,820.00 | 1,835.00 | 1,702.43 | 25,501 |
| 2023-01-12 | 1,840.00 | 1,840.00 | 1,810.00 | 1,820.00 | 1,688.52 | 21,456 |
| 2023-01-11 | 1,810.00 | 1,835.00 | 1,805.00 | 1,835.00 | 1,702.43 | 18,282 |
| 2023-01-10 | 1,785.00 | 1,810.00 | 1,775.00 | 1,810.00 | 1,679.24 | 56,264 |
| 2023-01-09 | 1,780.00 | 1,785.00 | 1,765.00 | 1,785.00 | 1,656.05 | 52,778 |
| 2023-01-06 | 1,755.00 | 1,775.00 | 1,725.00 | 1,765.00 | 1,637.49 | 35,124 |
| 2023-01-05 | 1,735.00 | 1,765.00 | 1,695.00 | 1,765.00 | 1,637.49 | 77,478 |
| 2023-01-04 | 1,670.00 | 1,730.00 | 1,670.00 | 1,730.00 | 1,605.02 | 58,591 |
| 2023-01-03 | 1,705.00 | 1,715.00 | 1,665.00 | 1,715.00 | 1,591.10 | 37,543 |
| 2023-01-02 | 1,775.00 | 1,775.00 | 1,720.00 | 1,725.00 | 1,600.38 | 38,983 |
| 2022-12-29 | 1,835.00 | 1,850.00 | 1,775.00 | 1,775.00 | 1,646.77 | 51,961 |
| 2022-12-28 | 1,845.00 | 1,865.00 | 1,835.00 | 1,850.00 | 1,716.35 | 27,372 |
| 2022-12-27 | 1,840.00 | 1,860.00 | 1,840.00 | 1,855.00 | 1,693.16 | 24,814 |
| 2022-12-26 | 1,845.00 | 1,860.00 | 1,835.00 | 1,855.00 | 1,693.16 | 28,786 |
| 2022-12-23 | 1,895.00 | 1,895.00 | 1,855.00 | 1,870.00 | 1,706.85 | 34,986 |
| 2022-12-22 | 1,880.00 | 1,895.00 | 1,870.00 | 1,895.00 | 1,729.67 | 12,416 |
| 2022-12-21 | 1,890.00 | 1,895.00 | 1,865.00 | 1,880.00 | 1,715.98 | 27,866 |
| 2022-12-20 | 1,880.00 | 1,895.00 | 1,875.00 | 1,890.00 | 1,725.10 | 37,119 |
| 2022-12-19 | 1,890.00 | 1,920.00 | 1,870.00 | 1,895.00 | 1,729.67 | 37,247 |
| 2022-12-16 | 1,890.00 | 1,905.00 | 1,865.00 | 1,890.00 | 1,725.10 | 18,525 |
| 2022-12-15 | 1,910.00 | 1,920.00 | 1,890.00 | 1,910.00 | 1,743.36 | 46,272 |
| 2022-12-14 | 1,910.00 | 1,915.00 | 1,880.00 | 1,910.00 | 1,743.36 | 41,883 |
| 2022-12-13 | 1,860.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,734.23 | 36,215 |
| 2022-12-12 | 1,860.00 | 1,875.00 | 1,845.00 | 1,875.00 | 1,711.41 | 32,172 |
| 2022-12-09 | 1,830.00 | 1,860.00 | 1,825.00 | 1,860.00 | 1,697.72 | 35,944 |
| 2022-12-08 | 1,840.00 | 1,850.00 | 1,825.00 | 1,845.00 | 1,684.03 | 42,526 |
| 2022-12-07 | 1,885.00 | 1,885.00 | 1,840.00 | 1,850.00 | 1,688.59 | 61,782 |
| 2022-12-06 | 1,910.00 | 1,915.00 | 1,880.00 | 1,905.00 | 1,738.79 | 45,644 |
| 2022-12-05 | 1,895.00 | 1,910.00 | 1,865.00 | 1,910.00 | 1,743.36 | 44,016 |
| 2022-12-02 | 1,900.00 | 1,915.00 | 1,885.00 | 1,895.00 | 1,729.67 | 85,801 |
| 2022-12-01 | 1,890.00 | 1,900.00 | 1,860.00 | 1,890.00 | 1,725.10 | 126,412 |
| 2022-11-30 | 1,845.00 | 1,890.00 | 1,830.00 | 1,880.00 | 1,715.98 | 119,238 |
| 2022-11-29 | 1,825.00 | 1,850.00 | 1,800.00 | 1,845.00 | 1,684.03 | 39,019 |
| 2022-11-28 | 1,855.00 | 1,865.00 | 1,825.00 | 1,840.00 | 1,679.47 | 37,498 |
| 2022-11-25 | 1,885.00 | 1,895.00 | 1,860.00 | 1,865.00 | 1,702.28 | 50,215 |
| 2022-11-24 | 1,820.00 | 1,895.00 | 1,815.00 | 1,880.00 | 1,715.98 | 73,080 |
| 2022-11-23 | 1,810.00 | 1,835.00 | 1,805.00 | 1,805.00 | 1,647.52 | 44,358 |
| 2022-11-22 | 1,795.00 | 1,805.00 | 1,780.00 | 1,805.00 | 1,647.52 | 29,948 |
| 2022-11-21 | 1,805.00 | 1,805.00 | 1,785.00 | 1,800.00 | 1,642.96 | 26,335 |
| 2022-11-18 | 1,815.00 | 1,825.00 | 1,790.00 | 1,805.00 | 1,647.52 | 50,128 |
| 2022-11-17 | 1,820.00 | 1,835.00 | 1,775.00 | 1,815.00 | 1,656.65 | 81,431 |
| 2022-11-16 | 1,860.00 | 1,880.00 | 1,810.00 | 1,820.00 | 1,661.21 | 68,165 |
| 2022-11-15 | 1,850.00 | 1,890.00 | 1,850.00 | 1,870.00 | 1,706.85 | 41,845 |
| 2022-11-14 | 1,880.00 | 1,905.00 | 1,850.00 | 1,850.00 | 1,688.59 | 61,040 |
| 2022-11-11 | 1,870.00 | 1,900.00 | 1,860.00 | 1,880.00 | 1,715.98 | 59,145 |
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.