NPK Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,109.00 | 1,109.00 | 1,088.00 | 1,099.00 | 1,065.32 | 12,323 |
| 2025-01-22 | 1,111.00 | 1,115.00 | 1,096.00 | 1,109.00 | 1,075.02 | 9,241 |
| 2025-01-21 | 1,103.00 | 1,124.00 | 1,095.00 | 1,115.00 | 1,080.83 | 20,941 |
| 2025-01-20 | 1,120.00 | 1,125.00 | 1,085.00 | 1,103.00 | 1,069.20 | 21,786 |
| 2025-01-17 | 1,114.00 | 1,123.00 | 1,105.00 | 1,120.00 | 1,085.68 | 11,443 |
| 2025-01-16 | 1,096.00 | 1,115.00 | 1,096.00 | 1,114.00 | 1,079.86 | 14,890 |
| 2025-01-15 | 1,082.00 | 1,096.00 | 1,082.00 | 1,096.00 | 1,062.41 | 6,579 |
| 2025-01-14 | 1,096.00 | 1,101.00 | 1,088.00 | 1,096.00 | 1,062.41 | 6,037 |
| 2025-01-13 | 1,098.00 | 1,098.00 | 1,087.00 | 1,096.00 | 1,062.41 | 13,704 |
| 2025-01-10 | 1,101.00 | 1,104.00 | 1,092.00 | 1,098.00 | 1,064.35 | 11,185 |
| 2025-01-09 | 1,110.00 | 1,118.00 | 1,102.00 | 1,104.00 | 1,070.17 | 9,970 |
| 2025-01-08 | 1,128.00 | 1,128.00 | 1,107.00 | 1,121.00 | 1,086.65 | 14,207 |
| 2025-01-07 | 1,110.00 | 1,130.00 | 1,109.00 | 1,128.00 | 1,093.43 | 16,932 |
| 2025-01-06 | 1,120.00 | 1,120.00 | 1,113.00 | 1,119.00 | 1,084.71 | 3,422 |
| 2025-01-03 | 1,121.00 | 1,129.00 | 1,108.00 | 1,124.00 | 1,089.56 | 20,196 |
| 2025-01-02 | 1,074.00 | 1,125.00 | 1,067.00 | 1,121.00 | 1,086.65 | 27,352 |
| 2024-12-30 | 1,072.00 | 1,083.00 | 1,053.00 | 1,081.00 | 1,047.87 | 10,262 |
| 2024-12-27 | 1,083.00 | 1,083.00 | 1,054.00 | 1,083.00 | 1,049.81 | 7,372 |
| 2024-12-26 | 1,096.00 | 1,096.00 | 1,065.00 | 1,085.00 | 1,022.67 | 9,753 |
| 2024-12-24 | 1,090.00 | 1,097.00 | 1,081.00 | 1,096.00 | 1,033.04 | 8,478 |
| 2024-12-23 | 1,099.00 | 1,105.00 | 1,080.00 | 1,098.00 | 1,034.92 | 13,450 |
| 2024-12-20 | 1,099.00 | 1,105.00 | 1,086.00 | 1,099.00 | 1,035.87 | 13,706 |
| 2024-12-19 | 1,086.00 | 1,099.00 | 1,075.00 | 1,099.00 | 1,035.87 | 22,508 |
| 2024-12-18 | 1,079.00 | 1,087.00 | 1,069.00 | 1,087.00 | 1,024.56 | 13,206 |
| 2024-12-17 | 1,053.00 | 1,080.00 | 1,051.00 | 1,080.00 | 1,017.96 | 72,264 |
| 2024-12-16 | 1,049.00 | 1,058.00 | 1,044.00 | 1,058.00 | 997.22 | 7,477 |
| 2024-12-13 | 1,041.00 | 1,052.00 | 1,040.00 | 1,049.00 | 988.74 | 18,918 |
| 2024-12-12 | 1,027.00 | 1,045.00 | 1,025.00 | 1,041.00 | 981.20 | 23,410 |
| 2024-12-11 | 1,014.00 | 1,035.00 | 1,006.00 | 1,027.00 | 968.00 | 38,866 |
| 2024-12-10 | 983.00 | 1,014.00 | 971.00 | 1,014.00 | 955.75 | 31,360 |
| 2024-12-09 | 998.00 | 1,017.00 | 951.00 | 983.00 | 926.53 | 98,114 |
| 2024-12-06 | 1,001.00 | 1,053.00 | 978.00 | 1,011.00 | 952.92 | 313,119 |
| 2024-12-05 | 1,098.00 | 1,104.00 | 1,033.00 | 1,086.00 | 1,023.61 | 25,330 |
| 2024-12-04 | 1,110.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,046.23 | 6,262 |
| 2024-12-03 | 1,103.00 | 1,112.00 | 1,098.00 | 1,112.00 | 1,048.12 | 27,670 |
| 2024-12-02 | 1,113.00 | 1,125.00 | 1,099.00 | 1,114.00 | 1,050.01 | 26,617 |
| 2024-11-29 | 1,112.00 | 1,135.00 | 1,112.00 | 1,125.00 | 1,060.37 | 14,625 |
| 2024-11-28 | 1,124.00 | 1,136.00 | 1,120.00 | 1,135.00 | 1,069.80 | 5,440 |
| 2024-11-27 | 1,137.00 | 1,137.00 | 1,106.00 | 1,136.00 | 1,070.74 | 7,106 |
| 2024-11-26 | 1,134.00 | 1,150.00 | 1,130.00 | 1,137.00 | 1,071.68 | 5,325 |
| 2024-11-25 | 1,134.00 | 1,145.00 | 1,109.00 | 1,134.00 | 1,068.86 | 24,804 |
| 2024-11-22 | 1,134.00 | 1,137.00 | 1,117.00 | 1,134.00 | 1,068.86 | 6,679 |
| 2024-11-21 | 1,132.00 | 1,143.00 | 1,122.00 | 1,134.00 | 1,068.86 | 4,988 |
| 2024-11-20 | 1,123.00 | 1,134.00 | 1,123.00 | 1,133.00 | 1,067.91 | 4,672 |
| 2024-11-19 | 1,139.00 | 1,139.00 | 1,112.00 | 1,134.00 | 1,068.86 | 14,092 |
| 2024-11-18 | 1,119.00 | 1,150.00 | 1,119.00 | 1,139.00 | 1,073.57 | 22,918 |
| 2024-11-15 | 1,140.00 | 1,140.00 | 1,082.00 | 1,137.00 | 1,071.68 | 26,896 |
| 2024-11-14 | 1,140.00 | 1,146.00 | 1,130.00 | 1,145.00 | 1,079.22 | 9,736 |
| 2024-11-13 | 1,140.00 | 1,152.00 | 1,122.00 | 1,146.00 | 1,080.17 | 7,480 |
| 2024-11-12 | 1,165.00 | 1,171.00 | 1,145.00 | 1,154.00 | 1,087.71 | 7,197 |
| 2024-11-11 | 1,180.00 | 1,184.00 | 1,165.00 | 1,174.00 | 1,106.56 | 6,809 |
| 2024-11-08 | 1,180.00 | 1,184.00 | 1,168.00 | 1,184.00 | 1,115.98 | 12,467 |
| 2024-11-07 | 1,184.00 | 1,184.00 | 1,180.00 | 1,184.00 | 1,115.98 | 4,181 |
| 2024-11-06 | 1,186.00 | 1,187.00 | 1,180.00 | 1,185.00 | 1,116.93 | 8,078 |
| 2024-11-05 | 1,184.00 | 1,190.00 | 1,183.00 | 1,189.00 | 1,120.70 | 14,487 |
| 2024-11-04 | 1,176.00 | 1,189.00 | 1,172.00 | 1,185.00 | 1,116.93 | 11,931 |
| 2024-11-01 | 1,180.00 | 1,181.00 | 1,165.00 | 1,177.00 | 1,109.39 | 30,636 |
| 2024-10-31 | 1,181.00 | 1,181.00 | 1,163.00 | 1,181.00 | 1,113.16 | 14,556 |
| 2024-10-30 | 1,172.00 | 1,185.00 | 1,167.00 | 1,181.00 | 1,113.16 | 10,272 |
| 2024-10-29 | 1,168.00 | 1,180.00 | 1,160.00 | 1,172.00 | 1,104.67 | 17,611 |
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.