NPK Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,116.00 | 1,116.00 | 1,091.00 | 1,110.00 | 1,075.99 | 41,506 |
| 2025-04-22 | 1,089.00 | 1,156.00 | 1,083.00 | 1,107.00 | 1,073.08 | 151,221 |
| 2025-04-21 | 1,093.00 | 1,100.00 | 1,071.00 | 1,089.00 | 1,055.63 | 16,566 |
| 2025-04-18 | 1,075.00 | 1,094.00 | 1,071.00 | 1,093.00 | 1,059.51 | 11,595 |
| 2025-04-17 | 1,075.00 | 1,086.00 | 1,057.00 | 1,066.00 | 1,033.33 | 24,664 |
| 2025-04-16 | 1,081.00 | 1,091.00 | 1,063.00 | 1,086.00 | 1,052.72 | 19,158 |
| 2025-04-15 | 1,069.00 | 1,095.00 | 1,069.00 | 1,081.00 | 1,047.87 | 14,065 |
| 2025-04-14 | 1,058.00 | 1,085.00 | 1,056.00 | 1,069.00 | 1,036.24 | 31,454 |
| 2025-04-11 | 1,053.00 | 1,060.00 | 1,049.00 | 1,058.00 | 1,025.58 | 6,013 |
| 2025-04-10 | 1,029.00 | 1,055.00 | 1,028.00 | 1,054.00 | 1,021.70 | 26,507 |
| 2025-04-09 | 1,020.00 | 1,028.00 | 1,009.00 | 1,028.00 | 996.50 | 14,961 |
| 2025-04-08 | 1,020.00 | 1,027.00 | 1,000.00 | 1,020.00 | 988.74 | 26,716 |
| 2025-04-07 | 1,040.00 | 1,050.00 | 1,014.00 | 1,020.00 | 988.74 | 39,025 |
| 2025-04-04 | 1,018.00 | 1,044.00 | 1,005.00 | 1,040.00 | 1,008.13 | 64,507 |
| 2025-04-03 | 1,029.00 | 1,029.00 | 1,009.00 | 1,018.00 | 986.80 | 35,213 |
| 2025-04-02 | 1,033.00 | 1,050.00 | 1,024.00 | 1,029.00 | 997.47 | 19,037 |
| 2025-04-01 | 1,026.00 | 1,060.00 | 1,012.00 | 1,033.00 | 1,001.35 | 37,392 |
| 2025-03-31 | 1,030.00 | 1,043.00 | 1,020.00 | 1,022.00 | 990.68 | 12,581 |
| 2025-03-28 | 1,045.00 | 1,047.00 | 1,034.00 | 1,043.00 | 1,011.04 | 3,718 |
| 2025-03-27 | 1,040.00 | 1,044.00 | 1,033.00 | 1,044.00 | 1,012.01 | 8,714 |
| 2025-03-26 | 1,044.00 | 1,044.00 | 1,026.00 | 1,040.00 | 1,008.13 | 10,370 |
| 2025-03-25 | 1,044.00 | 1,048.00 | 1,000.00 | 1,044.00 | 1,012.01 | 22,637 |
| 2025-03-24 | 1,034.00 | 1,055.00 | 1,034.00 | 1,044.00 | 1,012.01 | 25,686 |
| 2025-03-21 | 1,045.00 | 1,052.00 | 1,039.00 | 1,045.00 | 1,012.98 | 4,512 |
| 2025-03-20 | 1,053.00 | 1,057.00 | 1,044.00 | 1,052.00 | 1,019.76 | 40,880 |
| 2025-03-19 | 1,041.00 | 1,054.00 | 1,041.00 | 1,053.00 | 1,020.73 | 22,467 |
| 2025-03-18 | 1,044.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,017.82 | 19,345 |
| 2025-03-17 | 1,045.00 | 1,054.00 | 1,042.00 | 1,054.00 | 1,021.70 | 9,672 |
| 2025-03-14 | 1,044.00 | 1,060.00 | 1,036.00 | 1,050.00 | 1,017.82 | 26,018 |
| 2025-03-13 | 1,052.00 | 1,056.00 | 1,049.00 | 1,056.00 | 1,023.64 | 5,746 |
| 2025-03-12 | 1,050.00 | 1,052.00 | 1,036.00 | 1,052.00 | 1,019.76 | 6,868 |
| 2025-03-11 | 1,040.00 | 1,052.00 | 1,040.00 | 1,050.00 | 1,017.82 | 5,735 |
| 2025-03-10 | 1,050.00 | 1,053.00 | 1,038.00 | 1,052.00 | 1,019.76 | 6,440 |
| 2025-03-07 | 1,058.00 | 1,065.00 | 1,053.00 | 1,053.00 | 1,020.73 | 10,236 |
| 2025-03-06 | 1,067.00 | 1,067.00 | 1,036.00 | 1,058.00 | 1,025.58 | 45,157 |
| 2025-03-05 | 1,051.00 | 1,067.00 | 1,045.00 | 1,067.00 | 1,034.30 | 13,390 |
| 2025-03-04 | 1,064.00 | 1,067.00 | 1,057.00 | 1,063.00 | 1,030.43 | 13,978 |
| 2025-02-28 | 1,073.00 | 1,073.00 | 1,053.00 | 1,064.00 | 1,031.40 | 19,316 |
| 2025-02-27 | 1,081.00 | 1,085.00 | 1,062.00 | 1,073.00 | 1,040.12 | 23,441 |
| 2025-02-26 | 1,080.00 | 1,083.00 | 1,071.00 | 1,081.00 | 1,047.87 | 18,010 |
| 2025-02-25 | 1,093.00 | 1,096.00 | 1,082.00 | 1,083.00 | 1,049.81 | 8,104 |
| 2025-02-24 | 1,095.00 | 1,095.00 | 1,080.00 | 1,093.00 | 1,059.51 | 6,336 |
| 2025-02-21 | 1,087.00 | 1,095.00 | 1,084.00 | 1,095.00 | 1,061.45 | 14,520 |
| 2025-02-20 | 1,093.00 | 1,093.00 | 1,084.00 | 1,088.00 | 1,054.66 | 11,258 |
| 2025-02-19 | 1,088.00 | 1,096.00 | 1,084.00 | 1,093.00 | 1,059.51 | 17,377 |
| 2025-02-18 | 1,100.00 | 1,100.00 | 1,083.00 | 1,096.00 | 1,062.41 | 12,247 |
| 2025-02-17 | 1,088.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,066.29 | 9,016 |
| 2025-02-14 | 1,097.00 | 1,100.00 | 1,084.00 | 1,088.00 | 1,054.66 | 5,270 |
| 2025-02-13 | 1,089.00 | 1,097.00 | 1,060.00 | 1,097.00 | 1,063.38 | 6,646 |
| 2025-02-12 | 1,106.00 | 1,110.00 | 1,091.00 | 1,097.00 | 1,063.38 | 5,226 |
| 2025-02-11 | 1,106.00 | 1,116.00 | 1,100.00 | 1,106.00 | 1,072.11 | 11,327 |
| 2025-02-10 | 1,104.00 | 1,118.00 | 1,097.00 | 1,118.00 | 1,083.74 | 6,827 |
| 2025-02-07 | 1,088.00 | 1,115.00 | 1,081.00 | 1,112.00 | 1,077.92 | 24,601 |
| 2025-02-06 | 1,084.00 | 1,090.00 | 1,084.00 | 1,088.00 | 1,054.66 | 2,201 |
| 2025-02-05 | 1,078.00 | 1,095.00 | 1,078.00 | 1,084.00 | 1,050.78 | 2,461 |
| 2025-02-04 | 1,088.00 | 1,095.00 | 1,084.00 | 1,086.00 | 1,052.72 | 5,594 |
| 2025-02-03 | 1,100.00 | 1,105.00 | 1,077.00 | 1,088.00 | 1,054.66 | 46,078 |
| 2025-01-31 | 1,100.00 | 1,101.00 | 1,050.00 | 1,100.00 | 1,066.29 | 2,201 |
| 2025-01-24 | 1,090.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,066.29 | 3,509 |
| 2025-01-23 | 1,109.00 | 1,109.00 | 1,088.00 | 1,099.00 | 1,065.32 | 12,323 |
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.