NPK Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,176.00 | 1,176.00 | 1,165.00 | 1,168.00 | 1,100.90 | 11,525 |
| 2024-10-25 | 1,164.00 | 1,176.00 | 1,155.00 | 1,176.00 | 1,108.44 | 2,717 |
| 2024-10-24 | 1,165.00 | 1,178.00 | 1,158.00 | 1,178.00 | 1,110.33 | 6,750 |
| 2024-10-23 | 1,151.00 | 1,166.00 | 1,147.00 | 1,165.00 | 1,098.08 | 27,818 |
| 2024-10-22 | 1,156.00 | 1,168.00 | 1,156.00 | 1,166.00 | 1,099.02 | 4,798 |
| 2024-10-21 | 1,169.00 | 1,169.00 | 1,157.00 | 1,168.00 | 1,100.90 | 8,233 |
| 2024-10-18 | 1,180.00 | 1,180.00 | 1,157.00 | 1,172.00 | 1,104.67 | 9,855 |
| 2024-10-17 | 1,179.00 | 1,184.00 | 1,175.00 | 1,181.00 | 1,113.16 | 5,465 |
| 2024-10-16 | 1,183.00 | 1,183.00 | 1,161.00 | 1,179.00 | 1,111.27 | 9,178 |
| 2024-10-15 | 1,171.00 | 1,183.00 | 1,170.00 | 1,183.00 | 1,115.04 | 3,914 |
| 2024-10-14 | 1,179.00 | 1,183.00 | 1,171.00 | 1,183.00 | 1,115.04 | 11,778 |
| 2024-10-11 | 1,185.00 | 1,185.00 | 1,171.00 | 1,183.00 | 1,115.04 | 5,847 |
| 2024-10-10 | 1,193.00 | 1,200.00 | 1,173.00 | 1,185.00 | 1,116.93 | 20,964 |
| 2024-10-08 | 1,191.00 | 1,195.00 | 1,188.00 | 1,193.00 | 1,124.47 | 12,389 |
| 2024-10-07 | 1,179.00 | 1,195.00 | 1,178.00 | 1,191.00 | 1,122.58 | 17,125 |
| 2024-10-04 | 1,191.00 | 1,202.00 | 1,165.00 | 1,189.00 | 1,120.70 | 22,414 |
| 2024-10-02 | 1,226.00 | 1,226.00 | 1,202.00 | 1,202.00 | 1,132.95 | 11,352 |
| 2024-09-30 | 1,225.00 | 1,240.00 | 1,214.00 | 1,226.00 | 1,155.57 | 10,661 |
| 2024-09-27 | 1,227.00 | 1,238.00 | 1,227.00 | 1,232.00 | 1,161.23 | 4,510 |
| 2024-09-26 | 1,234.00 | 1,237.00 | 1,223.00 | 1,233.00 | 1,162.17 | 10,921 |
| 2024-09-25 | 1,228.00 | 1,234.00 | 1,216.00 | 1,234.00 | 1,163.11 | 13,115 |
| 2024-09-24 | 1,195.00 | 1,230.00 | 1,192.00 | 1,228.00 | 1,157.46 | 9,551 |
| 2024-09-23 | 1,201.00 | 1,202.00 | 1,188.00 | 1,188.00 | 1,119.75 | 6,150 |
| 2024-09-20 | 1,200.00 | 1,203.00 | 1,193.00 | 1,202.00 | 1,132.95 | 7,396 |
| 2024-09-19 | 1,192.00 | 1,200.00 | 1,184.00 | 1,198.00 | 1,129.18 | 9,665 |
| 2024-09-13 | 1,172.00 | 1,193.00 | 1,165.00 | 1,192.00 | 1,123.52 | 9,510 |
| 2024-09-12 | 1,162.00 | 1,174.00 | 1,155.00 | 1,172.00 | 1,104.67 | 11,245 |
| 2024-09-11 | 1,162.00 | 1,162.00 | 1,143.00 | 1,162.00 | 1,095.25 | 7,964 |
| 2024-09-10 | 1,148.00 | 1,165.00 | 1,141.00 | 1,162.00 | 1,095.25 | 15,855 |
| 2024-09-09 | 1,157.00 | 1,157.00 | 1,140.00 | 1,148.00 | 1,082.05 | 30,064 |
| 2024-09-06 | 1,177.00 | 1,177.00 | 1,147.00 | 1,158.00 | 1,091.48 | 31,295 |
| 2024-09-05 | 1,188.00 | 1,189.00 | 1,165.00 | 1,178.00 | 1,110.33 | 39,001 |
| 2024-09-04 | 1,178.00 | 1,205.00 | 1,159.00 | 1,205.00 | 1,135.78 | 82,214 |
| 2024-09-03 | 1,202.00 | 1,216.00 | 1,190.00 | 1,215.00 | 1,145.20 | 27,549 |
| 2024-09-02 | 1,204.00 | 1,205.00 | 1,196.00 | 1,202.00 | 1,132.95 | 12,145 |
| 2024-08-30 | 1,188.00 | 1,204.00 | 1,178.00 | 1,204.00 | 1,134.84 | 4,634 |
| 2024-08-29 | 1,204.00 | 1,209.00 | 1,185.00 | 1,199.00 | 1,130.12 | 25,070 |
| 2024-08-28 | 1,190.00 | 1,204.00 | 1,185.00 | 1,204.00 | 1,134.84 | 14,448 |
| 2024-08-27 | 1,181.00 | 1,195.00 | 1,173.00 | 1,190.00 | 1,121.64 | 14,722 |
| 2024-08-26 | 1,173.00 | 1,190.00 | 1,159.00 | 1,190.00 | 1,121.64 | 12,627 |
| 2024-08-23 | 1,170.00 | 1,179.00 | 1,156.00 | 1,175.00 | 1,107.50 | 16,275 |
| 2024-08-22 | 1,160.00 | 1,179.00 | 1,150.00 | 1,179.00 | 1,111.27 | 23,324 |
| 2024-08-21 | 1,161.00 | 1,169.00 | 1,151.00 | 1,160.00 | 1,093.36 | 23,905 |
| 2024-08-20 | 1,135.00 | 1,163.00 | 1,135.00 | 1,161.00 | 1,094.31 | 44,755 |
| 2024-08-19 | 1,218.00 | 1,225.00 | 1,125.00 | 1,131.00 | 1,066.03 | 86,156 |
| 2024-08-16 | 1,218.00 | 1,218.00 | 1,197.00 | 1,218.00 | 1,148.03 | 28,917 |
| 2024-08-14 | 1,201.00 | 1,218.00 | 1,198.00 | 1,218.00 | 1,148.03 | 24,116 |
| 2024-08-13 | 1,204.00 | 1,210.00 | 1,182.00 | 1,200.00 | 1,131.06 | 11,420 |
| 2024-08-12 | 1,179.00 | 1,204.00 | 1,177.00 | 1,204.00 | 1,134.84 | 11,768 |
| 2024-08-09 | 1,161.00 | 1,179.00 | 1,161.00 | 1,179.00 | 1,111.27 | 13,281 |
| 2024-08-08 | 1,171.00 | 1,175.00 | 1,150.00 | 1,161.00 | 1,094.31 | 24,111 |
| 2024-08-07 | 1,172.00 | 1,195.00 | 1,160.00 | 1,171.00 | 1,103.73 | 16,510 |
| 2024-08-06 | 1,045.00 | 1,225.00 | 1,045.00 | 1,172.00 | 1,104.67 | 99,401 |
| 2024-08-05 | 1,265.00 | 1,265.00 | 1,038.00 | 1,133.00 | 1,067.91 | 81,473 |
| 2024-08-02 | 1,279.00 | 1,279.00 | 1,252.00 | 1,279.00 | 1,205.53 | 21,157 |
| 2024-08-01 | 1,271.00 | 1,279.00 | 1,266.00 | 1,279.00 | 1,205.53 | 16,771 |
| 2024-07-31 | 1,271.00 | 1,271.00 | 1,256.00 | 1,271.00 | 1,197.99 | 18,915 |
| 2024-07-30 | 1,294.00 | 1,300.00 | 1,260.00 | 1,271.00 | 1,197.99 | 26,056 |
| 2024-07-29 | 1,295.00 | 1,297.00 | 1,276.00 | 1,294.00 | 1,219.66 | 15,638 |
| 2024-07-26 | 1,282.00 | 1,295.00 | 1,281.00 | 1,295.00 | 1,220.61 | 13,199 |
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.