NPK Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,139.00 | 1,139.00 | 1,125.00 | 1,127.00 | 1,092.46 | 7,708 |
| 2025-10-22 | 1,141.00 | 1,150.00 | 1,126.00 | 1,139.00 | 1,104.10 | 18,929 |
| 2025-10-21 | 1,139.00 | 1,144.00 | 1,134.00 | 1,141.00 | 1,106.04 | 25,703 |
| 2025-10-20 | 1,139.00 | 1,139.00 | 1,129.00 | 1,133.00 | 1,098.28 | 11,047 |
| 2025-10-17 | 1,142.00 | 1,150.00 | 1,130.00 | 1,139.00 | 1,104.10 | 6,307 |
| 2025-10-16 | 1,140.00 | 1,148.00 | 1,140.00 | 1,142.00 | 1,107.01 | 9,429 |
| 2025-10-15 | 1,131.00 | 1,145.00 | 1,127.00 | 1,140.00 | 1,105.07 | 14,814 |
| 2025-10-14 | 1,144.00 | 1,144.00 | 1,128.00 | 1,140.00 | 1,105.07 | 8,422 |
| 2025-10-13 | 1,140.00 | 1,144.00 | 1,128.00 | 1,144.00 | 1,108.94 | 24,595 |
| 2025-10-10 | 1,118.00 | 1,144.00 | 1,118.00 | 1,142.00 | 1,107.01 | 33,652 |
| 2025-10-02 | 1,121.00 | 1,129.00 | 1,116.00 | 1,126.00 | 1,091.50 | 9,365 |
| 2025-10-01 | 1,092.00 | 1,125.00 | 1,088.00 | 1,121.00 | 1,086.65 | 22,647 |
| 2025-09-30 | 1,098.00 | 1,107.00 | 1,083.00 | 1,088.00 | 1,054.66 | 17,266 |
| 2025-09-29 | 1,080.00 | 1,098.00 | 1,075.00 | 1,098.00 | 1,064.35 | 40,736 |
| 2025-09-26 | 1,127.00 | 1,135.00 | 1,055.00 | 1,080.00 | 1,046.91 | 52,138 |
| 2025-09-25 | 1,130.00 | 1,140.00 | 1,119.00 | 1,124.00 | 1,089.56 | 15,044 |
| 2025-09-24 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,095.37 | 18,645 |
| 2025-09-23 | 1,146.00 | 1,146.00 | 1,109.00 | 1,110.00 | 1,075.99 | 26,674 |
| 2025-09-22 | 1,157.00 | 1,164.00 | 1,107.00 | 1,146.00 | 1,110.88 | 65,295 |
| 2025-09-19 | 1,180.00 | 1,184.00 | 1,139.00 | 1,164.00 | 1,128.33 | 52,565 |
| 2025-09-18 | 1,191.00 | 1,192.00 | 1,184.00 | 1,184.00 | 1,147.72 | 15,832 |
| 2025-09-17 | 1,189.00 | 1,193.00 | 1,184.00 | 1,191.00 | 1,154.50 | 17,575 |
| 2025-09-16 | 1,186.00 | 1,190.00 | 1,177.00 | 1,189.00 | 1,152.56 | 31,361 |
| 2025-09-15 | 1,184.00 | 1,191.00 | 1,173.00 | 1,186.00 | 1,149.66 | 61,065 |
| 2025-09-12 | 1,150.00 | 1,189.00 | 1,150.00 | 1,180.00 | 1,143.84 | 84,337 |
| 2025-09-11 | 1,121.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,114.76 | 42,232 |
| 2025-09-10 | 1,119.00 | 1,121.00 | 1,105.00 | 1,121.00 | 1,086.65 | 31,052 |
| 2025-09-09 | 1,112.00 | 1,121.00 | 1,111.00 | 1,119.00 | 1,084.71 | 18,549 |
| 2025-09-08 | 1,115.00 | 1,159.00 | 1,111.00 | 1,111.00 | 1,076.96 | 108,467 |
| 2025-09-05 | 1,115.00 | 1,115.00 | 1,102.00 | 1,107.00 | 1,073.08 | 21,612 |
| 2025-09-04 | 1,107.00 | 1,109.00 | 1,100.00 | 1,109.00 | 1,075.02 | 12,706 |
| 2025-09-03 | 1,104.00 | 1,117.00 | 1,097.00 | 1,107.00 | 1,073.08 | 14,101 |
| 2025-09-02 | 1,110.00 | 1,117.00 | 1,099.00 | 1,117.00 | 1,082.77 | 17,079 |
| 2025-09-01 | 1,121.00 | 1,125.00 | 1,101.00 | 1,117.00 | 1,082.77 | 14,033 |
| 2025-08-29 | 1,089.00 | 1,121.00 | 1,089.00 | 1,117.00 | 1,082.77 | 38,385 |
| 2025-08-28 | 1,099.00 | 1,099.00 | 1,086.00 | 1,089.00 | 1,055.63 | 42,994 |
| 2025-08-27 | 1,100.00 | 1,105.00 | 1,094.00 | 1,099.00 | 1,065.32 | 15,137 |
| 2025-08-26 | 1,109.00 | 1,118.00 | 1,097.00 | 1,100.00 | 1,066.29 | 30,026 |
| 2025-08-25 | 1,100.00 | 1,109.00 | 1,093.00 | 1,109.00 | 1,075.02 | 15,474 |
| 2025-08-22 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,066.29 | 38,287 |
| 2025-08-21 | 1,092.00 | 1,104.00 | 1,086.00 | 1,100.00 | 1,066.29 | 18,090 |
| 2025-08-20 | 1,081.00 | 1,100.00 | 1,080.00 | 1,098.00 | 1,064.35 | 38,964 |
| 2025-08-19 | 1,115.00 | 1,115.00 | 1,081.00 | 1,081.00 | 1,047.87 | 36,630 |
| 2025-08-18 | 1,082.00 | 1,102.00 | 1,080.00 | 1,101.00 | 1,067.26 | 70,356 |
| 2025-08-14 | 1,070.00 | 1,085.00 | 1,070.00 | 1,082.00 | 1,048.84 | 20,030 |
| 2025-08-13 | 1,076.00 | 1,079.00 | 1,068.00 | 1,076.00 | 1,043.03 | 11,842 |
| 2025-08-12 | 1,077.00 | 1,077.00 | 1,067.00 | 1,076.00 | 1,043.03 | 6,194 |
| 2025-08-11 | 1,073.00 | 1,080.00 | 1,071.00 | 1,077.00 | 1,044.00 | 3,010 |
| 2025-08-08 | 1,083.00 | 1,083.00 | 1,071.00 | 1,080.00 | 1,046.91 | 16,382 |
| 2025-08-07 | 1,075.00 | 1,085.00 | 1,072.00 | 1,083.00 | 1,049.81 | 4,429 |
| 2025-08-06 | 1,080.00 | 1,085.00 | 1,072.00 | 1,080.00 | 1,046.91 | 10,663 |
| 2025-08-05 | 1,070.00 | 1,085.00 | 1,062.00 | 1,080.00 | 1,046.91 | 10,547 |
| 2025-08-04 | 1,070.00 | 1,080.00 | 1,066.00 | 1,070.00 | 1,037.21 | 39,271 |
| 2025-08-01 | 1,080.00 | 1,080.00 | 1,066.00 | 1,080.00 | 1,046.91 | 9,664 |
| 2025-07-31 | 1,080.00 | 1,083.00 | 1,070.00 | 1,083.00 | 1,049.81 | 8,938 |
| 2025-07-30 | 1,084.00 | 1,085.00 | 1,076.00 | 1,084.00 | 1,050.78 | 8,018 |
| 2025-07-29 | 1,083.00 | 1,084.00 | 1,073.00 | 1,084.00 | 1,050.78 | 13,581 |
| 2025-07-28 | 1,087.00 | 1,097.00 | 1,075.00 | 1,084.00 | 1,050.78 | 6,085 |
| 2025-07-25 | 1,092.00 | 1,097.00 | 1,078.00 | 1,097.00 | 1,063.38 | 7,440 |
| 2025-07-24 | 1,099.00 | 1,099.00 | 1,070.00 | 1,092.00 | 1,058.54 | 20,517 |
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.