NPK Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,870.00 | 1,900.00 | 1,860.00 | 1,880.00 | 1,715.98 | 59,145 |
| 2022-11-10 | 1,840.00 | 1,860.00 | 1,810.00 | 1,860.00 | 1,697.72 | 47,404 |
| 2022-11-09 | 1,845.00 | 1,860.00 | 1,845.00 | 1,850.00 | 1,688.59 | 27,271 |
| 2022-11-08 | 1,820.00 | 1,855.00 | 1,815.00 | 1,845.00 | 1,684.03 | 52,456 |
| 2022-11-07 | 1,770.00 | 1,820.00 | 1,770.00 | 1,810.00 | 1,652.08 | 32,365 |
| 2022-11-04 | 1,770.00 | 1,780.00 | 1,750.00 | 1,770.00 | 1,615.57 | 34,958 |
| 2022-11-03 | 1,760.00 | 1,780.00 | 1,745.00 | 1,775.00 | 1,620.14 | 35,372 |
| 2022-11-02 | 1,820.00 | 1,835.00 | 1,760.00 | 1,780.00 | 1,624.70 | 76,090 |
| 2022-11-01 | 1,800.00 | 1,835.00 | 1,790.00 | 1,820.00 | 1,661.21 | 45,700 |
| 2022-10-31 | 1,755.00 | 1,800.00 | 1,745.00 | 1,795.00 | 1,638.39 | 42,977 |
| 2022-10-28 | 1,780.00 | 1,810.00 | 1,755.00 | 1,755.00 | 1,601.88 | 31,187 |
| 2022-10-27 | 1,755.00 | 1,820.00 | 1,755.00 | 1,775.00 | 1,620.14 | 39,264 |
| 2022-10-26 | 1,810.00 | 1,820.00 | 1,750.00 | 1,750.00 | 1,597.32 | 47,644 |
| 2022-10-25 | 1,775.00 | 1,810.00 | 1,775.00 | 1,800.00 | 1,642.96 | 21,926 |
| 2022-10-24 | 1,765.00 | 1,815.00 | 1,765.00 | 1,770.00 | 1,615.57 | 38,391 |
| 2022-10-21 | 1,775.00 | 1,870.00 | 1,740.00 | 1,740.00 | 1,588.19 | 71,638 |
| 2022-10-20 | 1,800.00 | 1,820.00 | 1,760.00 | 1,775.00 | 1,620.14 | 53,796 |
| 2022-10-19 | 1,825.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,642.96 | 51,260 |
| 2022-10-18 | 1,810.00 | 1,820.00 | 1,780.00 | 1,810.00 | 1,652.08 | 59,991 |
| 2022-10-17 | 1,740.00 | 1,800.00 | 1,705.00 | 1,770.00 | 1,615.57 | 62,092 |
| 2022-10-14 | 1,695.00 | 1,775.00 | 1,695.00 | 1,770.00 | 1,615.57 | 78,206 |
| 2022-10-13 | 1,745.00 | 1,745.00 | 1,660.00 | 1,675.00 | 1,528.86 | 87,380 |
| 2022-10-12 | 1,755.00 | 1,800.00 | 1,740.00 | 1,745.00 | 1,592.75 | 142,547 |
| 2022-10-11 | 1,815.00 | 1,815.00 | 1,750.00 | 1,780.00 | 1,624.70 | 101,051 |
| 2022-10-07 | 1,835.00 | 1,880.00 | 1,830.00 | 1,845.00 | 1,684.03 | 105,565 |
| 2022-10-06 | 1,815.00 | 1,880.00 | 1,810.00 | 1,865.00 | 1,702.28 | 64,152 |
| 2022-10-05 | 1,850.00 | 1,860.00 | 1,755.00 | 1,800.00 | 1,642.96 | 173,637 |
| 2022-10-04 | 1,815.00 | 1,850.00 | 1,810.00 | 1,835.00 | 1,674.90 | 128,822 |
| 2022-09-30 | 1,720.00 | 1,825.00 | 1,720.00 | 1,810.00 | 1,652.08 | 109,769 |
| 2022-09-29 | 1,785.00 | 1,845.00 | 1,780.00 | 1,780.00 | 1,624.70 | 112,871 |
| 2022-09-28 | 1,825.00 | 1,870.00 | 1,745.00 | 1,775.00 | 1,620.14 | 263,577 |
| 2022-09-27 | 1,860.00 | 1,900.00 | 1,815.00 | 1,855.00 | 1,693.16 | 157,835 |
| 2022-09-26 | 1,965.00 | 1,975.00 | 1,855.00 | 1,870.00 | 1,706.85 | 342,472 |
| 2022-09-23 | 2,045.00 | 2,070.00 | 1,990.00 | 2,015.00 | 1,839.20 | 191,295 |
| 2022-09-22 | 2,050.00 | 2,070.00 | 2,000.00 | 2,050.00 | 1,871.14 | 205,193 |
| 2022-09-21 | 2,070.00 | 2,100.00 | 2,050.00 | 2,080.00 | 1,898.53 | 74,852 |
| 2022-09-20 | 2,045.00 | 2,080.00 | 2,035.00 | 2,075.00 | 1,893.96 | 85,166 |
| 2022-09-19 | 2,170.00 | 2,195.00 | 2,035.00 | 2,045.00 | 1,866.58 | 330,708 |
| 2022-09-16 | 2,120.00 | 2,225.00 | 2,120.00 | 2,170.00 | 1,980.67 | 454,250 |
| 2022-09-15 | 2,150.00 | 2,320.00 | 2,125.00 | 2,145.00 | 1,957.86 | 1,383,269 |
| 2022-09-14 | 2,075.00 | 2,155.00 | 2,055.00 | 2,150.00 | 1,962.42 | 174,714 |
| 2022-09-13 | 2,170.00 | 2,205.00 | 2,135.00 | 2,150.00 | 1,962.42 | 468,664 |
| 2022-09-08 | 2,085.00 | 2,170.00 | 2,085.00 | 2,135.00 | 1,948.73 | 268,965 |
| 2022-09-07 | 2,190.00 | 2,280.00 | 2,075.00 | 2,075.00 | 1,893.96 | 909,662 |
| 2022-09-06 | 2,090.00 | 2,200.00 | 2,055.00 | 2,150.00 | 1,962.42 | 1,268,332 |
| 2022-09-05 | 1,990.00 | 2,370.00 | 1,970.00 | 2,075.00 | 1,893.96 | 6,259,676 |
| 2022-09-02 | 2,000.00 | 2,025.00 | 1,985.00 | 1,990.00 | 1,816.38 | 130,907 |
| 2022-09-01 | 2,080.00 | 2,080.00 | 2,005.00 | 2,005.00 | 1,830.07 | 120,458 |
| 2022-08-31 | 2,090.00 | 2,100.00 | 2,060.00 | 2,080.00 | 1,898.53 | 75,749 |
| 2022-08-30 | 2,025.00 | 2,085.00 | 2,020.00 | 2,080.00 | 1,898.53 | 122,793 |
| 2022-08-29 | 2,090.00 | 2,090.00 | 2,025.00 | 2,045.00 | 1,866.58 | 105,016 |
| 2022-08-26 | 2,110.00 | 2,135.00 | 2,110.00 | 2,110.00 | 1,925.91 | 70,597 |
| 2022-08-25 | 2,085.00 | 2,115.00 | 2,085.00 | 2,095.00 | 1,912.22 | 80,234 |
| 2022-08-24 | 2,035.00 | 2,080.00 | 2,035.00 | 2,080.00 | 1,898.53 | 122,506 |
| 2022-08-23 | 2,010.00 | 2,050.00 | 2,000.00 | 2,040.00 | 1,862.02 | 132,102 |
| 2022-08-22 | 2,050.00 | 2,075.00 | 2,035.00 | 2,035.00 | 1,857.45 | 160,303 |
| 2022-08-19 | 2,100.00 | 2,130.00 | 2,085.00 | 2,100.00 | 1,916.78 | 110,052 |
| 2022-08-18 | 2,085.00 | 2,130.00 | 2,060.00 | 2,110.00 | 1,925.91 | 191,829 |
| 2022-08-17 | 2,175.00 | 2,190.00 | 2,115.00 | 2,125.00 | 1,939.60 | 180,472 |
| 2022-08-16 | 2,250.00 | 2,270.00 | 2,190.00 | 2,190.00 | 1,998.93 | 125,308 |
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.