See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← 048830.KQ stock page

NPK Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,240.002,305.002,235.002,250.002,053.6991,086
2022-08-112,230.002,250.002,220.002,240.002,044.57105,237
2022-08-102,295.002,295.002,230.002,230.002,035.44320,164
2022-08-092,215.002,350.002,190.002,350.002,144.97727,214
2022-08-082,200.002,225.002,170.002,215.002,021.75135,225
2022-08-052,175.002,205.002,165.002,200.002,008.0690,192
2022-08-042,185.002,195.002,140.002,150.001,962.42113,635
2022-08-032,120.002,170.002,105.002,165.001,976.1185,178
2022-08-022,185.002,185.002,115.002,120.001,935.04134,246
2022-08-012,170.002,195.002,155.002,185.001,994.3781,260
2022-07-292,135.002,175.002,115.002,170.001,980.67102,380
2022-07-282,140.002,150.002,120.002,125.001,939.6074,191
2022-07-272,125.002,140.002,105.002,130.001,944.1668,050
2022-07-262,095.002,130.002,085.002,125.001,939.6068,751
2022-07-252,105.002,110.002,080.002,100.001,916.7850,801
2022-07-222,085.002,125.002,075.002,105.001,921.3578,844
2022-07-212,080.002,100.002,070.002,095.001,912.2256,241
2022-07-202,100.002,120.002,075.002,080.001,898.5388,597
2022-07-192,060.002,090.002,050.002,090.001,907.6558,090
2022-07-182,030.002,065.002,030.002,060.001,880.2752,638
2022-07-152,090.002,100.002,010.002,030.001,852.89126,484
2022-07-142,070.002,105.002,025.002,100.001,916.78122,454
2022-07-132,035.002,075.002,005.002,070.001,889.40122,313
2022-07-122,090.002,100.001,995.002,060.001,880.27194,999
2022-07-112,020.002,110.002,020.002,080.001,898.53296,365
2022-07-082,010.002,075.001,990.002,020.001,843.76256,325
2022-07-071,950.001,995.001,950.001,975.001,802.6959,592
2022-07-061,990.002,000.001,945.001,950.001,779.87151,509
2022-07-051,905.001,965.001,900.001,960.001,789.00115,690
2022-07-041,960.001,965.001,845.001,900.001,734.23154,612
2022-07-011,960.002,000.001,920.001,960.001,789.00143,284
2022-06-302,040.002,040.001,975.001,975.001,802.69133,007
2022-06-292,020.002,045.001,930.002,040.001,862.02137,217
2022-06-282,005.002,085.001,970.002,020.001,843.76255,683
2022-06-271,965.002,015.001,915.001,990.001,816.38151,540
2022-06-241,790.001,910.001,790.001,900.001,734.23206,534
2022-06-231,915.001,950.001,790.001,790.001,633.83345,888
2022-06-222,045.002,070.001,930.001,930.001,761.61236,604
2022-06-212,005.002,075.001,985.002,025.001,848.33134,928
2022-06-202,135.002,135.001,975.002,005.001,830.07311,246
2022-06-172,100.002,145.002,025.002,115.001,930.47288,901
2022-06-162,120.002,210.002,115.002,135.001,948.73243,237
2022-06-152,205.002,225.002,065.002,120.001,935.04356,104
2022-06-142,260.002,285.002,130.002,210.002,017.18592,250
2022-06-132,385.002,390.002,300.002,305.002,103.90372,826
2022-06-102,405.002,460.002,360.002,460.002,245.37271,060
2022-06-092,445.002,450.002,385.002,405.002,195.17233,643
2022-06-082,495.002,555.002,415.002,445.002,231.68636,453
2022-06-072,530.002,565.002,440.002,485.002,268.191,215,935
2022-06-032,430.002,545.002,420.002,535.002,313.831,022,640
2022-06-022,455.002,460.002,395.002,395.002,186.04315,745
2022-05-312,420.002,460.002,375.002,455.002,240.81344,816
2022-05-302,405.002,445.002,365.002,420.002,208.86528,681
2022-05-272,335.002,400.002,335.002,380.002,172.35329,063
2022-05-262,325.002,395.002,305.002,315.002,113.02491,050
2022-05-252,330.002,370.002,295.002,305.002,103.90448,447
2022-05-242,385.002,590.002,320.002,325.002,122.152,117,083
2022-05-232,460.002,480.002,340.002,385.002,176.92680,751
2022-05-202,490.002,520.002,420.002,460.002,245.37817,097
2022-05-192,580.002,585.002,470.002,495.002,277.321,581,796
← NewerPage 18 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2930.0000 KRW
2024-12-2730.0000 KRW
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2930.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.