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%WTI99.50▲ 2.42%
← 048830.KQ stock page

NPK Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-182,635.002,750.002,610.002,690.002,455.313,072,459
2022-05-172,605.002,670.002,530.002,610.002,382.291,869,700
2022-05-162,580.002,660.002,560.002,605.002,377.721,815,489
2022-05-132,780.002,805.002,525.002,580.002,354.902,972,590
2022-05-122,810.003,010.002,610.002,700.002,464.436,549,967
2022-05-113,035.003,385.002,790.002,835.002,587.6631,097,189
2022-05-102,260.002,605.002,250.002,605.002,377.729,429,182
2022-05-092,475.002,475.002,295.002,320.002,117.591,163,650
2022-05-062,590.002,630.002,420.002,475.002,259.063,181,480
2022-05-042,260.002,810.002,255.002,460.002,245.3721,543,600
2022-05-032,285.002,305.002,235.002,255.002,058.26174,988
2022-05-022,280.002,300.002,255.002,285.002,085.64174,020
2022-04-292,280.002,285.002,230.002,280.002,081.08208,658
2022-04-282,200.002,260.002,200.002,260.002,062.82155,485
2022-04-272,205.002,225.002,150.002,210.002,017.18113,061
2022-04-262,185.002,250.002,180.002,220.002,026.31150,552
2022-04-252,245.002,250.002,190.002,195.002,003.49153,372
2022-04-222,265.002,280.002,235.002,270.002,071.95139,137
2022-04-212,270.002,295.002,250.002,265.002,067.39147,959
2022-04-202,290.002,320.002,255.002,270.002,071.95172,167
2022-04-192,225.002,290.002,215.002,270.002,071.95202,390
2022-04-182,220.002,300.002,205.002,240.002,044.57374,945
2022-04-152,210.002,215.002,185.002,215.002,021.75102,809
2022-04-142,220.002,240.002,205.002,210.002,017.18141,799
2022-04-132,170.002,225.002,150.002,205.002,012.6297,078
2022-04-122,190.002,190.002,125.002,180.001,989.80102,531
2022-04-112,225.002,225.002,180.002,200.002,008.0684,893
2022-04-082,170.002,235.002,165.002,215.002,021.75140,126
2022-04-072,195.002,195.002,150.002,185.001,994.37132,106
2022-04-062,250.002,250.002,190.002,195.002,003.49153,447
2022-04-052,265.002,265.002,225.002,250.002,053.69179,397
2022-04-042,235.002,280.002,210.002,250.002,053.69549,285
2022-04-012,165.002,230.002,150.002,205.002,012.62304,841
2022-03-312,155.002,190.002,150.002,165.001,976.11193,328
2022-03-302,220.002,220.002,145.002,155.001,966.98294,011
2022-03-292,215.002,235.002,195.002,225.002,030.88227,124
2022-03-282,225.002,235.002,195.002,220.002,026.31234,071
2022-03-252,240.002,250.002,200.002,210.002,017.18357,658
2022-03-242,280.002,285.002,195.002,235.002,040.00786,080
2022-03-232,155.002,455.002,145.002,300.002,099.334,971,743
2022-03-222,180.002,190.002,125.002,140.001,953.29624,888
2022-03-212,415.002,420.002,140.002,180.001,989.804,052,678
2022-03-182,045.002,115.002,025.002,115.001,930.47775,246
2022-03-172,025.002,050.002,015.002,040.001,862.02137,080
2022-03-161,995.002,025.001,975.002,000.001,825.51123,493
2022-03-152,000.002,010.001,980.001,985.001,811.8170,148
2022-03-142,050.002,050.001,975.002,020.001,843.76169,100
2022-03-111,985.002,050.001,975.002,045.001,866.58154,769
2022-03-101,935.002,010.001,935.001,965.001,793.56139,908
2022-03-081,930.001,950.001,900.001,915.001,747.92215,447
2022-03-072,005.002,010.001,935.001,960.001,789.00180,083
2022-03-042,065.002,070.001,980.002,020.001,843.76172,875
2022-03-032,080.002,105.002,035.002,065.001,884.84412,405
2022-03-021,990.002,035.001,975.002,025.001,848.33110,418
2022-02-281,960.001,995.001,955.001,990.001,816.3852,412
2022-02-251,965.002,010.001,955.001,955.001,784.43115,031
2022-02-242,000.002,030.001,920.001,965.001,793.56173,805
2022-02-231,965.002,010.001,955.002,000.001,825.51113,911
2022-02-222,040.002,045.001,950.001,965.001,793.56159,064
2022-02-212,060.002,065.002,005.002,060.001,880.2798,645
← NewerPage 19 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.