NPK Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,059.00 | 1,130.00 | 1,054.00 | 1,127.00 | 1,127.00 | 296,822 |
| 2026-07-16 | 1,090.00 | 1,090.00 | 1,040.00 | 1,068.00 | 1,068.00 | 181,340 |
| 2026-07-15 | 961.00 | 1,050.00 | 961.00 | 1,035.00 | 1,035.00 | 177,073 |
| 2026-07-14 | 958.00 | 982.00 | 952.00 | 976.00 | 976.00 | 19,589 |
| 2026-07-13 | 966.00 | 994.00 | 952.00 | 966.00 | 966.00 | 29,823 |
| 2026-07-10 | 929.00 | 966.00 | 928.00 | 966.00 | 966.00 | 20,291 |
| 2026-07-09 | 900.00 | 944.00 | 900.00 | 937.00 | 937.00 | 19,300 |
| 2026-07-08 | 908.00 | 915.00 | 890.00 | 904.00 | 904.00 | 34,821 |
| 2026-07-07 | 896.00 | 943.00 | 886.00 | 908.00 | 908.00 | 15,066 |
| 2026-07-06 | 901.00 | 927.00 | 881.00 | 906.00 | 906.00 | 20,748 |
| 2026-07-03 | 901.00 | 927.00 | 885.00 | 893.00 | 893.00 | 57,621 |
| 2026-07-02 | 837.00 | 1,037.00 | 837.00 | 935.00 | 935.00 | 260,047 |
| 2026-07-01 | 847.00 | 847.00 | 830.00 | 837.00 | 837.00 | 79,159 |
| 2026-06-30 | 813.00 | 834.00 | 800.00 | 830.00 | 830.00 | 26,591 |
| 2026-06-29 | 787.00 | 850.00 | 781.00 | 813.00 | 813.00 | 77,905 |
| 2026-06-26 | 770.00 | 808.00 | 767.00 | 787.00 | 787.00 | 54,173 |
| 2026-06-25 | 701.00 | 771.00 | 701.00 | 770.00 | 770.00 | 44,825 |
| 2026-06-24 | 700.00 | 738.00 | 700.00 | 729.00 | 729.00 | 18,560 |
| 2026-06-23 | 780.00 | 791.00 | 700.00 | 731.00 | 731.00 | 74,702 |
| 2026-06-22 | 805.00 | 813.00 | 780.00 | 780.00 | 780.00 | 82,784 |
| 2026-06-19 | 827.00 | 831.00 | 792.00 | 820.00 | 820.00 | 12,835 |
| 2026-06-18 | 848.00 | 857.00 | 831.00 | 831.00 | 831.00 | 34,268 |
| 2026-06-17 | 850.00 | 865.00 | 837.00 | 855.00 | 855.00 | 28,399 |
| 2026-06-16 | 828.00 | 860.00 | 821.00 | 850.00 | 850.00 | 47,990 |
| 2026-06-15 | 829.00 | 837.00 | 813.00 | 835.00 | 835.00 | 79,479 |
| 2026-06-12 | 789.00 | 834.00 | 789.00 | 829.00 | 829.00 | 68,878 |
| 2026-06-11 | 758.00 | 789.00 | 751.00 | 789.00 | 789.00 | 51,440 |
| 2026-06-10 | 798.00 | 798.00 | 740.00 | 765.00 | 765.00 | 110,269 |
| 2026-06-09 | 798.00 | 815.00 | 768.00 | 797.00 | 797.00 | 53,911 |
| 2026-06-08 | 880.00 | 880.00 | 633.00 | 798.00 | 798.00 | 142,304 |
| 2026-06-05 | 880.00 | 894.00 | 857.00 | 883.00 | 883.00 | 35,398 |
| 2026-06-04 | 898.00 | 912.00 | 870.00 | 880.00 | 880.00 | 52,113 |
| 2026-06-02 | 918.00 | 923.00 | 879.00 | 898.00 | 898.00 | 44,692 |
| 2026-06-01 | 961.00 | 961.00 | 848.00 | 918.00 | 918.00 | 212,868 |
| 2026-05-29 | 1,005.00 | 1,008.00 | 944.00 | 961.00 | 961.00 | 91,827 |
| 2026-05-28 | 1,010.00 | 1,030.00 | 988.00 | 1,014.00 | 1,014.00 | 36,915 |
| 2026-05-27 | 1,011.00 | 1,050.00 | 970.00 | 1,014.00 | 1,014.00 | 125,720 |
| 2026-05-26 | 1,043.00 | 1,048.00 | 1,002.00 | 1,011.00 | 1,011.00 | 80,724 |
| 2026-05-22 | 1,012.00 | 1,059.00 | 1,012.00 | 1,036.00 | 1,036.00 | 37,054 |
| 2026-05-21 | 990.00 | 1,055.00 | 990.00 | 1,012.00 | 1,012.00 | 82,272 |
| 2026-05-20 | 1,047.00 | 1,047.00 | 943.00 | 990.00 | 990.00 | 111,473 |
| 2026-05-19 | 1,038.00 | 1,070.00 | 1,012.00 | 1,047.00 | 1,047.00 | 85,607 |
| 2026-05-18 | 1,097.00 | 1,097.00 | 1,009.00 | 1,020.00 | 1,020.00 | 232,963 |
| 2026-05-15 | 1,110.00 | 1,118.00 | 1,076.00 | 1,097.00 | 1,097.00 | 68,668 |
| 2026-05-14 | 1,102.00 | 1,112.00 | 1,081.00 | 1,110.00 | 1,110.00 | 62,639 |
| 2026-05-13 | 1,106.00 | 1,123.00 | 1,096.00 | 1,102.00 | 1,102.00 | 46,795 |
| 2026-05-12 | 1,112.00 | 1,126.00 | 1,084.00 | 1,110.00 | 1,110.00 | 126,548 |
| 2026-05-11 | 1,144.00 | 1,144.00 | 1,106.00 | 1,113.00 | 1,113.00 | 144,377 |
| 2026-05-08 | 1,153.00 | 1,177.00 | 1,131.00 | 1,144.00 | 1,144.00 | 35,822 |
| 2026-05-07 | 1,154.00 | 1,161.00 | 1,138.00 | 1,153.00 | 1,153.00 | 47,279 |
| 2026-05-06 | 1,161.00 | 1,193.00 | 1,139.00 | 1,154.00 | 1,154.00 | 154,015 |
| 2026-05-04 | 1,179.00 | 1,181.00 | 1,143.00 | 1,168.00 | 1,168.00 | 88,033 |
| 2026-04-30 | 1,158.00 | 1,250.00 | 1,150.00 | 1,179.00 | 1,179.00 | 137,360 |
| 2026-04-29 | 1,138.00 | 1,179.00 | 1,138.00 | 1,158.00 | 1,158.00 | 56,633 |
| 2026-04-28 | 1,146.00 | 1,188.00 | 1,130.00 | 1,138.00 | 1,138.00 | 61,432 |
| 2026-04-27 | 1,151.00 | 1,176.00 | 1,146.00 | 1,146.00 | 1,146.00 | 90,404 |
| 2026-04-24 | 1,145.00 | 1,178.00 | 1,145.00 | 1,151.00 | 1,151.00 | 35,505 |
| 2026-04-23 | 1,166.00 | 1,175.00 | 1,131.00 | 1,156.00 | 1,156.00 | 78,970 |
| 2026-04-22 | 1,186.00 | 1,197.00 | 1,163.00 | 1,172.00 | 1,172.00 | 71,681 |
| 2026-04-21 | 1,189.00 | 1,200.00 | 1,172.00 | 1,186.00 | 1,186.00 | 77,044 |
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.