NPK Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,190.00 | 1,190.00 | 1,168.00 | 1,189.00 | 1,189.00 | 113,462 |
| 2026-04-17 | 1,167.00 | 1,198.00 | 1,160.00 | 1,190.00 | 1,190.00 | 106,269 |
| 2026-04-16 | 1,150.00 | 1,173.00 | 1,145.00 | 1,167.00 | 1,167.00 | 96,064 |
| 2026-04-15 | 1,146.00 | 1,188.00 | 1,146.00 | 1,150.00 | 1,150.00 | 190,401 |
| 2026-04-14 | 1,174.00 | 1,200.00 | 1,140.00 | 1,146.00 | 1,146.00 | 320,669 |
| 2026-04-13 | 1,107.00 | 1,187.00 | 1,099.00 | 1,175.00 | 1,175.00 | 725,856 |
| 2026-04-10 | 1,120.00 | 1,120.00 | 1,070.00 | 1,099.00 | 1,099.00 | 113,438 |
| 2026-04-09 | 1,049.00 | 1,129.00 | 1,049.00 | 1,109.00 | 1,109.00 | 448,050 |
| 2026-04-08 | 1,058.00 | 1,074.00 | 1,024.00 | 1,049.00 | 1,049.00 | 105,969 |
| 2026-04-07 | 1,062.00 | 1,074.00 | 1,053.00 | 1,054.00 | 1,054.00 | 127,436 |
| 2026-04-06 | 1,050.00 | 1,091.00 | 1,037.00 | 1,060.00 | 1,060.00 | 238,168 |
| 2026-04-03 | 1,020.00 | 1,046.00 | 1,003.00 | 1,045.00 | 1,045.00 | 231,976 |
| 2026-04-02 | 1,039.00 | 1,053.00 | 993.00 | 1,014.00 | 1,014.00 | 283,543 |
| 2026-04-01 | 1,070.00 | 1,070.00 | 1,017.00 | 1,039.00 | 1,039.00 | 307,668 |
| 2026-03-31 | 1,024.00 | 1,100.00 | 992.00 | 1,029.00 | 1,029.00 | 665,602 |
| 2026-03-30 | 1,013.00 | 1,095.00 | 1,008.00 | 1,024.00 | 1,024.00 | 645,409 |
| 2026-03-27 | 1,112.00 | 1,150.00 | 984.00 | 1,000.00 | 1,000.00 | 1,003,225 |
| 2026-03-26 | 912.00 | 1,132.00 | 901.00 | 1,069.00 | 1,069.00 | 4,163,781 |
| 2026-03-25 | 901.00 | 918.00 | 893.00 | 901.00 | 901.00 | 144,875 |
| 2026-03-24 | 914.00 | 916.00 | 884.00 | 901.00 | 901.00 | 265,905 |
| 2026-03-23 | 876.00 | 968.00 | 872.00 | 935.00 | 935.00 | 901,195 |
| 2026-03-20 | 875.00 | 890.00 | 867.00 | 876.00 | 876.00 | 30,652 |
| 2026-03-19 | 879.00 | 894.00 | 875.00 | 875.00 | 875.00 | 35,035 |
| 2026-03-18 | 900.00 | 950.00 | 866.00 | 874.00 | 874.00 | 132,684 |
| 2026-03-17 | 891.00 | 907.00 | 886.00 | 887.00 | 887.00 | 13,852 |
| 2026-03-16 | 903.00 | 912.00 | 880.00 | 891.00 | 891.00 | 79,578 |
| 2026-03-13 | 885.00 | 909.00 | 875.00 | 903.00 | 903.00 | 44,069 |
| 2026-03-12 | 890.00 | 894.00 | 872.00 | 882.00 | 882.00 | 19,377 |
| 2026-03-11 | 855.00 | 881.00 | 855.00 | 881.00 | 881.00 | 29,809 |
| 2026-03-10 | 830.00 | 860.00 | 804.00 | 855.00 | 855.00 | 41,251 |
| 2026-03-09 | 848.00 | 848.00 | 815.00 | 822.00 | 822.00 | 47,145 |
| 2026-03-06 | 860.00 | 865.00 | 848.00 | 850.00 | 850.00 | 30,195 |
| 2026-03-05 | 838.00 | 898.00 | 822.00 | 855.00 | 855.00 | 56,797 |
| 2026-03-04 | 899.00 | 901.00 | 830.00 | 838.00 | 838.00 | 128,509 |
| 2026-03-03 | 931.00 | 939.00 | 907.00 | 907.00 | 907.00 | 48,342 |
| 2026-02-27 | 912.00 | 941.00 | 906.00 | 931.00 | 931.00 | 109,830 |
| 2026-02-26 | 942.00 | 948.00 | 913.00 | 913.00 | 913.00 | 125,745 |
| 2026-02-25 | 937.00 | 945.00 | 927.00 | 942.00 | 942.00 | 122,100 |
| 2026-02-24 | 919.00 | 938.00 | 903.00 | 929.00 | 929.00 | 231,457 |
| 2026-02-23 | 922.00 | 929.00 | 908.00 | 919.00 | 919.00 | 163,325 |
| 2026-02-20 | 913.00 | 1,110.00 | 847.00 | 920.00 | 920.00 | 3,280,578 |
| 2026-02-19 | 921.00 | 921.00 | 902.00 | 913.00 | 913.00 | 71,304 |
| 2026-02-13 | 945.00 | 945.00 | 903.00 | 921.00 | 921.00 | 175,180 |
| 2026-02-12 | 938.00 | 949.00 | 925.00 | 938.00 | 938.00 | 37,578 |
| 2026-02-11 | 951.00 | 951.00 | 920.00 | 938.00 | 938.00 | 32,918 |
| 2026-02-10 | 934.00 | 950.00 | 924.00 | 941.00 | 941.00 | 62,329 |
| 2026-02-09 | 920.00 | 933.00 | 913.00 | 932.00 | 932.00 | 30,472 |
| 2026-02-06 | 923.00 | 923.00 | 904.00 | 920.00 | 920.00 | 79,482 |
| 2026-02-05 | 913.00 | 940.00 | 912.00 | 923.00 | 923.00 | 58,726 |
| 2026-02-04 | 909.00 | 914.00 | 898.00 | 913.00 | 913.00 | 35,044 |
| 2026-02-03 | 902.00 | 911.00 | 901.00 | 909.00 | 909.00 | 42,917 |
| 2026-02-02 | 923.00 | 923.00 | 903.00 | 907.00 | 907.00 | 35,079 |
| 2026-01-30 | 912.00 | 929.00 | 907.00 | 923.00 | 923.00 | 51,294 |
| 2026-01-29 | 924.00 | 939.00 | 911.00 | 920.00 | 920.00 | 79,324 |
| 2026-01-28 | 927.00 | 930.00 | 882.00 | 924.00 | 924.00 | 52,429 |
| 2026-01-27 | 927.00 | 928.00 | 923.00 | 928.00 | 928.00 | 15,912 |
| 2026-01-26 | 918.00 | 920.00 | 901.00 | 918.00 | 918.00 | 54,207 |
| 2026-01-23 | 925.00 | 925.00 | 914.00 | 918.00 | 918.00 | 28,191 |
| 2026-01-22 | 932.00 | 932.00 | 912.00 | 926.00 | 926.00 | 71,747 |
| 2026-01-21 | 925.00 | 935.00 | 920.00 | 932.00 | 932.00 | 55,612 |
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.