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%WTI99.52▲ 2.44%
← 048830.KQ stock page

NPK Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-222,030.002,050.002,005.002,025.001,821.7982,938
2021-11-192,060.002,100.002,025.002,030.001,826.29133,675
2021-11-182,005.002,080.001,980.002,080.001,871.27212,334
2021-11-172,075.002,075.001,995.002,015.001,812.80211,444
2021-11-162,095.002,105.002,060.002,080.001,871.27121,074
2021-11-152,040.002,115.002,040.002,095.001,884.77132,409
2021-11-121,995.002,060.001,995.002,030.001,826.29124,993
2021-11-111,985.002,035.001,970.002,000.001,799.30238,243
2021-11-102,060.002,070.001,990.002,015.001,812.80229,948
2021-11-092,085.002,115.002,050.002,055.001,848.78174,131
2021-11-082,045.002,085.002,010.002,085.001,875.77216,101
2021-11-052,065.002,115.002,040.002,060.001,853.28227,912
2021-11-042,130.002,130.002,055.002,065.001,857.78255,742
2021-11-032,195.002,225.002,100.002,130.001,916.26291,263
2021-11-022,165.002,225.002,160.002,195.001,974.73248,873
2021-11-012,315.002,320.002,150.002,160.001,943.25774,201
2021-10-292,240.002,360.002,225.002,360.002,123.18792,247
2021-10-282,255.002,295.002,225.002,225.002,001.72243,771
2021-10-272,290.002,295.002,235.002,250.002,024.22165,378
2021-10-262,230.002,290.002,230.002,290.002,060.20264,041
2021-10-252,255.002,270.002,205.002,230.002,006.22341,640
2021-10-222,365.002,380.002,250.002,255.002,028.71680,035
2021-10-212,700.002,765.002,345.002,365.002,127.684,888,862
2021-10-202,200.002,345.002,200.002,345.002,109.68962,031
2021-10-192,250.002,270.002,180.002,185.001,965.74200,393
2021-10-182,260.002,285.002,225.002,225.002,001.72158,638
2021-10-152,250.002,295.002,225.002,255.002,028.71367,814
2021-10-142,210.002,260.002,190.002,245.002,019.72302,074
← NewerPage 21 of 21 · 1,228 trading days

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.