NPK Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 929.00 | 931.00 | 916.00 | 925.00 | 925.00 | 50,060 |
| 2026-01-19 | 926.00 | 938.00 | 926.00 | 929.00 | 929.00 | 26,105 |
| 2026-01-16 | 939.00 | 939.00 | 926.00 | 926.00 | 926.00 | 15,868 |
| 2026-01-15 | 936.00 | 940.00 | 927.00 | 939.00 | 939.00 | 14,627 |
| 2026-01-14 | 937.00 | 937.00 | 920.00 | 936.00 | 936.00 | 21,708 |
| 2026-01-13 | 909.00 | 938.00 | 909.00 | 937.00 | 937.00 | 27,393 |
| 2026-01-12 | 905.00 | 915.00 | 898.00 | 909.00 | 909.00 | 22,247 |
| 2026-01-09 | 905.00 | 950.00 | 894.00 | 905.00 | 905.00 | 23,894 |
| 2026-01-08 | 923.00 | 934.00 | 893.00 | 905.00 | 905.00 | 36,453 |
| 2026-01-07 | 933.00 | 941.00 | 921.00 | 923.00 | 923.00 | 38,960 |
| 2026-01-06 | 939.00 | 941.00 | 930.00 | 941.00 | 941.00 | 21,592 |
| 2026-01-05 | 937.00 | 945.00 | 936.00 | 939.00 | 939.00 | 31,430 |
| 2026-01-02 | 946.00 | 947.00 | 930.00 | 937.00 | 937.00 | 54,246 |
| 2025-12-30 | 960.00 | 969.00 | 946.00 | 947.00 | 947.00 | 23,295 |
| 2025-12-29 | 979.00 | 979.00 | 960.00 | 969.00 | 969.00 | 17,199 |
| 2025-12-26 | 973.00 | 984.00 | 973.00 | 979.00 | 949.00 | 25,765 |
| 2025-12-24 | 974.00 | 983.00 | 965.00 | 976.00 | 946.09 | 30,895 |
| 2025-12-23 | 975.00 | 984.00 | 965.00 | 975.00 | 945.12 | 54,869 |
| 2025-12-22 | 957.00 | 975.00 | 957.00 | 975.00 | 945.12 | 46,380 |
| 2025-12-19 | 946.00 | 957.00 | 942.00 | 957.00 | 927.67 | 31,711 |
| 2025-12-18 | 943.00 | 996.00 | 938.00 | 949.00 | 919.92 | 63,649 |
| 2025-12-17 | 953.00 | 954.00 | 930.00 | 946.00 | 917.01 | 49,944 |
| 2025-12-16 | 953.00 | 961.00 | 949.00 | 956.00 | 926.70 | 52,700 |
| 2025-12-15 | 944.00 | 966.00 | 944.00 | 952.00 | 922.83 | 38,481 |
| 2025-12-12 | 960.00 | 960.00 | 940.00 | 951.00 | 921.86 | 68,104 |
| 2025-12-11 | 958.00 | 961.00 | 945.00 | 950.00 | 920.89 | 69,196 |
| 2025-12-10 | 971.00 | 976.00 | 958.00 | 958.00 | 928.64 | 45,634 |
| 2025-12-09 | 963.00 | 974.00 | 961.00 | 971.00 | 941.25 | 35,677 |
| 2025-12-08 | 966.00 | 977.00 | 958.00 | 963.00 | 933.49 | 73,753 |
| 2025-12-05 | 962.00 | 974.00 | 962.00 | 964.00 | 934.46 | 52,962 |
| 2025-12-04 | 962.00 | 968.00 | 961.00 | 962.00 | 932.52 | 53,335 |
| 2025-12-03 | 966.00 | 977.00 | 958.00 | 961.00 | 931.55 | 51,693 |
| 2025-12-02 | 966.00 | 975.00 | 958.00 | 966.00 | 936.40 | 142,670 |
| 2025-12-01 | 973.00 | 978.00 | 963.00 | 966.00 | 936.40 | 75,769 |
| 2025-11-28 | 969.00 | 975.00 | 957.00 | 973.00 | 943.18 | 171,046 |
| 2025-11-27 | 988.00 | 992.00 | 950.00 | 969.00 | 939.31 | 287,129 |
| 2025-11-26 | 997.00 | 997.00 | 977.00 | 980.00 | 949.97 | 107,104 |
| 2025-11-25 | 1,002.00 | 1,014.00 | 987.00 | 997.00 | 966.45 | 80,747 |
| 2025-11-24 | 987.00 | 1,018.00 | 970.00 | 997.00 | 966.45 | 172,621 |
| 2025-11-21 | 966.00 | 1,007.00 | 964.00 | 988.00 | 957.72 | 353,809 |
| 2025-11-20 | 1,017.00 | 1,029.00 | 985.00 | 993.00 | 962.57 | 580,064 |
| 2025-11-19 | 1,063.00 | 1,071.00 | 1,010.00 | 1,017.00 | 985.84 | 2,507,705 |
| 2025-11-18 | 1,062.00 | 1,389.00 | 1,026.00 | 1,145.00 | 1,109.91 | 13,687,450 |
| 2025-11-17 | 1,099.00 | 1,099.00 | 1,045.00 | 1,069.00 | 1,036.24 | 77,270 |
| 2025-11-14 | 1,101.00 | 1,118.00 | 1,100.00 | 1,105.00 | 1,071.14 | 12,921 |
| 2025-11-13 | 1,092.00 | 1,119.00 | 1,083.00 | 1,110.00 | 1,075.99 | 32,662 |
| 2025-11-12 | 1,068.00 | 1,096.00 | 1,068.00 | 1,092.00 | 1,058.54 | 15,374 |
| 2025-11-11 | 1,066.00 | 1,078.00 | 1,066.00 | 1,072.00 | 1,039.15 | 6,541 |
| 2025-11-10 | 1,058.00 | 1,080.00 | 1,058.00 | 1,068.00 | 1,035.27 | 48,961 |
| 2025-11-07 | 1,082.00 | 1,083.00 | 1,068.00 | 1,068.00 | 1,035.27 | 10,496 |
| 2025-11-06 | 1,080.00 | 1,087.00 | 1,078.00 | 1,083.00 | 1,049.81 | 8,243 |
| 2025-11-05 | 1,096.00 | 1,096.00 | 1,061.00 | 1,087.00 | 1,053.69 | 14,619 |
| 2025-11-04 | 1,084.00 | 1,097.00 | 1,075.00 | 1,097.00 | 1,063.38 | 22,033 |
| 2025-11-03 | 1,090.00 | 1,105.00 | 1,077.00 | 1,084.00 | 1,050.78 | 37,450 |
| 2025-10-31 | 1,124.00 | 1,124.00 | 1,086.00 | 1,090.00 | 1,056.60 | 38,883 |
| 2025-10-30 | 1,122.00 | 1,124.00 | 1,083.00 | 1,124.00 | 1,089.56 | 11,063 |
| 2025-10-29 | 1,128.00 | 1,135.00 | 1,117.00 | 1,122.00 | 1,087.62 | 14,483 |
| 2025-10-28 | 1,120.00 | 1,130.00 | 1,080.00 | 1,128.00 | 1,093.43 | 12,940 |
| 2025-10-27 | 1,128.00 | 1,137.00 | 1,070.00 | 1,119.00 | 1,084.71 | 35,671 |
| 2025-10-24 | 1,128.00 | 1,130.00 | 1,120.00 | 1,128.00 | 1,093.43 | 4,802 |
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.