NPK Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 1,975.00 | 2,070.00 | 1,970.00 | 2,060.00 | 1,880.27 | 127,454 |
| 2022-02-17 | 2,035.00 | 2,045.00 | 1,975.00 | 1,995.00 | 1,820.94 | 137,750 |
| 2022-02-16 | 1,960.00 | 2,025.00 | 1,955.00 | 2,020.00 | 1,843.76 | 50,503 |
| 2022-02-15 | 1,930.00 | 1,990.00 | 1,920.00 | 1,935.00 | 1,766.18 | 116,982 |
| 2022-02-14 | 1,985.00 | 1,985.00 | 1,925.00 | 1,965.00 | 1,793.56 | 86,400 |
| 2022-02-11 | 2,055.00 | 2,070.00 | 2,000.00 | 2,010.00 | 1,834.63 | 236,355 |
| 2022-02-10 | 2,085.00 | 2,110.00 | 2,055.00 | 2,055.00 | 1,875.71 | 77,932 |
| 2022-02-09 | 2,035.00 | 2,080.00 | 2,025.00 | 2,065.00 | 1,884.84 | 60,492 |
| 2022-02-08 | 2,075.00 | 2,080.00 | 2,005.00 | 2,020.00 | 1,843.76 | 94,661 |
| 2022-02-07 | 2,050.00 | 2,090.00 | 2,030.00 | 2,065.00 | 1,884.84 | 87,045 |
| 2022-02-04 | 2,050.00 | 2,055.00 | 2,000.00 | 2,035.00 | 1,857.45 | 150,116 |
| 2022-02-03 | 2,000.00 | 2,060.00 | 1,995.00 | 2,040.00 | 1,862.02 | 105,506 |
| 2022-01-28 | 1,920.00 | 1,985.00 | 1,880.00 | 1,980.00 | 1,807.25 | 111,997 |
| 2022-01-27 | 1,940.00 | 1,950.00 | 1,875.00 | 1,920.00 | 1,752.49 | 130,984 |
| 2022-01-26 | 1,940.00 | 1,985.00 | 1,910.00 | 1,940.00 | 1,770.74 | 154,858 |
| 2022-01-25 | 1,995.00 | 2,010.00 | 1,885.00 | 1,955.00 | 1,784.43 | 452,679 |
| 2022-01-24 | 2,115.00 | 2,115.00 | 1,985.00 | 2,030.00 | 1,852.89 | 211,250 |
| 2022-01-21 | 2,155.00 | 2,195.00 | 2,125.00 | 2,140.00 | 1,953.29 | 181,046 |
| 2022-01-20 | 2,105.00 | 2,160.00 | 2,080.00 | 2,155.00 | 1,966.98 | 124,624 |
| 2022-01-19 | 2,075.00 | 2,130.00 | 2,040.00 | 2,105.00 | 1,921.35 | 201,063 |
| 2022-01-18 | 2,155.00 | 2,205.00 | 2,080.00 | 2,105.00 | 1,921.35 | 390,274 |
| 2022-01-17 | 2,220.00 | 2,230.00 | 2,100.00 | 2,155.00 | 1,966.98 | 768,266 |
| 2022-01-14 | 2,365.00 | 2,390.00 | 2,310.00 | 2,330.00 | 2,126.71 | 533,730 |
| 2022-01-13 | 2,340.00 | 2,455.00 | 2,325.00 | 2,420.00 | 2,208.86 | 1,282,455 |
| 2022-01-12 | 2,355.00 | 2,380.00 | 2,275.00 | 2,355.00 | 2,149.53 | 957,430 |
| 2022-01-11 | 2,545.00 | 2,560.00 | 2,295.00 | 2,370.00 | 2,163.22 | 1,682,592 |
| 2022-01-10 | 2,850.00 | 2,910.00 | 2,540.00 | 2,575.00 | 2,350.34 | 1,999,532 |
| 2022-01-07 | 2,700.00 | 2,910.00 | 2,665.00 | 2,850.00 | 2,601.35 | 2,482,360 |
| 2022-01-06 | 2,750.00 | 3,070.00 | 2,595.00 | 2,780.00 | 2,537.45 | 7,791,657 |
| 2022-01-05 | 2,770.00 | 2,930.00 | 2,670.00 | 2,875.00 | 2,624.17 | 6,776,984 |
| 2022-01-04 | 2,350.00 | 2,775.00 | 2,335.00 | 2,740.00 | 2,500.94 | 15,007,540 |
| 2022-01-03 | 2,330.00 | 2,365.00 | 2,250.00 | 2,290.00 | 2,090.20 | 933,471 |
| 2021-12-30 | 2,130.00 | 2,300.00 | 2,120.00 | 2,200.00 | 2,008.06 | 1,610,321 |
| 2021-12-29 | 2,090.00 | 2,125.00 | 2,065.00 | 2,120.00 | 1,935.04 | 93,783 |
| 2021-12-28 | 2,090.00 | 2,125.00 | 2,075.00 | 2,090.00 | 1,880.27 | 74,467 |
| 2021-12-27 | 2,070.00 | 2,110.00 | 2,050.00 | 2,090.00 | 1,880.27 | 121,494 |
| 2021-12-24 | 2,080.00 | 2,115.00 | 2,060.00 | 2,070.00 | 1,862.28 | 199,790 |
| 2021-12-23 | 1,975.00 | 2,130.00 | 1,965.00 | 2,075.00 | 1,866.78 | 827,491 |
| 2021-12-22 | 1,995.00 | 1,995.00 | 1,960.00 | 1,970.00 | 1,772.31 | 49,734 |
| 2021-12-21 | 1,895.00 | 1,980.00 | 1,860.00 | 1,980.00 | 1,781.31 | 112,292 |
| 2021-12-20 | 1,945.00 | 1,955.00 | 1,905.00 | 1,905.00 | 1,713.84 | 68,165 |
| 2021-12-17 | 1,960.00 | 1,985.00 | 1,950.00 | 1,960.00 | 1,763.32 | 57,398 |
| 2021-12-16 | 1,945.00 | 1,960.00 | 1,940.00 | 1,960.00 | 1,763.32 | 39,256 |
| 2021-12-15 | 1,960.00 | 1,965.00 | 1,930.00 | 1,945.00 | 1,749.82 | 40,344 |
| 2021-12-14 | 1,995.00 | 2,015.00 | 1,950.00 | 1,965.00 | 1,767.81 | 58,377 |
| 2021-12-13 | 1,975.00 | 1,995.00 | 1,955.00 | 1,995.00 | 1,794.80 | 41,702 |
| 2021-12-10 | 1,985.00 | 2,000.00 | 1,965.00 | 1,975.00 | 1,776.81 | 56,391 |
| 2021-12-09 | 1,985.00 | 2,000.00 | 1,970.00 | 1,985.00 | 1,785.81 | 41,864 |
| 2021-12-08 | 1,975.00 | 1,995.00 | 1,970.00 | 1,980.00 | 1,781.31 | 48,476 |
| 2021-12-07 | 1,980.00 | 1,995.00 | 1,960.00 | 1,975.00 | 1,776.81 | 39,755 |
| 2021-12-06 | 1,960.00 | 1,990.00 | 1,945.00 | 1,980.00 | 1,781.31 | 74,705 |
| 2021-12-03 | 1,915.00 | 1,970.00 | 1,915.00 | 1,960.00 | 1,763.32 | 83,716 |
| 2021-12-02 | 1,860.00 | 1,920.00 | 1,805.00 | 1,905.00 | 1,713.84 | 128,615 |
| 2021-12-01 | 1,765.00 | 1,885.00 | 1,745.00 | 1,860.00 | 1,673.35 | 310,676 |
| 2021-11-30 | 1,870.00 | 1,910.00 | 1,765.00 | 1,770.00 | 1,592.38 | 187,551 |
| 2021-11-29 | 1,910.00 | 1,925.00 | 1,875.00 | 1,875.00 | 1,686.85 | 118,997 |
| 2021-11-26 | 1,985.00 | 2,025.00 | 1,940.00 | 1,940.00 | 1,745.32 | 161,415 |
| 2021-11-25 | 2,025.00 | 2,035.00 | 1,995.00 | 2,005.00 | 1,803.80 | 87,698 |
| 2021-11-24 | 2,020.00 | 2,050.00 | 1,985.00 | 2,015.00 | 1,812.80 | 116,244 |
| 2021-11-23 | 2,025.00 | 2,055.00 | 2,005.00 | 2,040.00 | 1,835.29 | 86,594 |
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.