NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 919.00 | 928.00 | 895.00 | 913.00 | 8,939.35 | 16,582 |
| 2024-07-29 | 918.00 | 935.00 | 911.00 | 919.00 | 8,998.10 | 30,808 |
| 2024-07-26 | 891.00 | 924.00 | 885.00 | 920.00 | 9,007.89 | 35,703 |
| 2024-07-25 | 882.00 | 891.00 | 870.00 | 891.00 | 8,723.94 | 15,557 |
| 2024-07-24 | 893.00 | 903.00 | 886.00 | 892.00 | 8,733.73 | 13,377 |
| 2024-07-23 | 874.00 | 895.00 | 872.00 | 893.00 | 8,743.52 | 16,704 |
| 2024-07-22 | 899.00 | 900.00 | 866.00 | 885.00 | 8,665.20 | 26,749 |
| 2024-07-19 | 891.00 | 899.00 | 880.00 | 899.00 | 8,802.27 | 26,767 |
| 2024-07-18 | 911.00 | 918.00 | 891.00 | 895.00 | 8,763.11 | 14,094 |
| 2024-07-17 | 903.00 | 919.00 | 893.00 | 907.00 | 8,880.60 | 46,441 |
| 2024-07-16 | 896.00 | 909.00 | 882.00 | 904.00 | 8,851.23 | 33,410 |
| 2024-07-15 | 880.00 | 900.00 | 879.00 | 895.00 | 8,763.11 | 34,866 |
| 2024-07-12 | 894.00 | 896.00 | 870.00 | 887.00 | 8,684.78 | 23,881 |
| 2024-07-11 | 891.00 | 905.00 | 882.00 | 889.00 | 8,704.36 | 20,531 |
| 2024-07-10 | 895.00 | 895.00 | 887.00 | 890.00 | 8,714.15 | 6,247 |
| 2024-07-09 | 901.00 | 901.00 | 880.00 | 890.00 | 8,714.15 | 24,671 |
| 2024-07-08 | 887.00 | 905.00 | 887.00 | 893.00 | 8,743.52 | 44,470 |
| 2024-07-05 | 900.00 | 903.00 | 880.00 | 891.00 | 8,723.94 | 29,678 |
| 2024-07-04 | 910.00 | 920.00 | 891.00 | 895.00 | 8,763.11 | 23,954 |
| 2024-07-03 | 936.00 | 941.00 | 909.00 | 910.00 | 8,909.97 | 27,185 |
| 2024-07-02 | 952.00 | 956.00 | 932.00 | 936.00 | 9,164.55 | 14,409 |
| 2024-07-01 | 947.00 | 953.00 | 937.00 | 952.00 | 9,321.20 | 15,417 |
| 2024-06-28 | 944.00 | 948.00 | 932.00 | 948.00 | 9,282.04 | 23,599 |
| 2024-06-27 | 940.00 | 945.00 | 932.00 | 939.00 | 9,193.92 | 12,421 |
| 2024-06-26 | 952.00 | 963.00 | 934.00 | 940.00 | 9,203.71 | 20,438 |
| 2024-06-25 | 959.00 | 963.00 | 920.00 | 947.00 | 9,272.25 | 44,278 |
| 2024-06-24 | 967.00 | 967.00 | 942.00 | 958.00 | 9,379.95 | 17,356 |
| 2024-06-21 | 946.00 | 973.00 | 946.00 | 967.00 | 9,468.07 | 21,899 |
| 2024-06-20 | 959.00 | 971.00 | 949.00 | 959.00 | 9,389.74 | 26,214 |
| 2024-06-19 | 984.00 | 984.00 | 946.00 | 969.00 | 9,487.65 | 69,927 |
| 2024-06-18 | 992.00 | 1,003.00 | 972.00 | 984.00 | 9,634.52 | 35,301 |
| 2024-06-17 | 1,022.00 | 1,035.00 | 990.00 | 996.00 | 9,752.02 | 47,725 |
| 2024-06-14 | 1,014.00 | 1,027.00 | 1,000.00 | 1,022.00 | 10,006.59 | 45,695 |
| 2024-06-13 | 998.00 | 1,028.00 | 989.00 | 1,014.00 | 9,928.26 | 52,314 |
| 2024-06-12 | 1,007.00 | 1,012.00 | 985.00 | 998.00 | 9,771.60 | 21,463 |
| 2024-06-11 | 999.00 | 1,027.00 | 970.00 | 1,007.00 | 9,859.72 | 51,091 |
| 2024-06-10 | 1,001.00 | 1,015.00 | 984.00 | 1,001.00 | 9,800.97 | 65,221 |
| 2024-06-07 | 1,015.00 | 1,114.00 | 989.00 | 1,001.00 | 9,800.97 | 603,790 |
| 2024-06-05 | 972.00 | 1,046.00 | 956.00 | 1,025.00 | 10,035.96 | 180,949 |
| 2024-06-04 | 1,099.00 | 1,100.00 | 940.00 | 974.00 | 9,536.61 | 550,796 |
| 2024-06-03 | 938.00 | 1,050.00 | 938.00 | 1,025.00 | 10,035.96 | 298,880 |
| 2024-05-31 | 946.00 | 961.00 | 941.00 | 945.00 | 9,252.67 | 12,313 |
| 2024-05-30 | 925.00 | 960.00 | 925.00 | 946.00 | 9,262.46 | 12,002 |
| 2024-05-29 | 959.00 | 963.00 | 943.00 | 949.00 | 9,291.83 | 8,992 |
| 2024-05-28 | 973.00 | 973.00 | 948.00 | 954.00 | 9,340.79 | 7,781 |
| 2024-05-27 | 958.00 | 965.00 | 944.00 | 963.00 | 9,428.91 | 13,489 |
| 2024-05-24 | 970.00 | 970.00 | 940.00 | 957.00 | 9,370.16 | 30,979 |
| 2024-05-23 | 963.00 | 978.00 | 960.00 | 971.00 | 9,507.24 | 16,767 |
| 2024-05-22 | 945.00 | 973.00 | 942.00 | 963.00 | 9,428.91 | 23,843 |
| 2024-05-21 | 936.00 | 952.00 | 936.00 | 944.00 | 9,242.87 | 11,382 |
| 2024-05-20 | 951.00 | 957.00 | 932.00 | 936.00 | 9,164.55 | 17,318 |
| 2024-05-17 | 960.00 | 960.00 | 934.00 | 951.00 | 9,311.41 | 44,104 |
| 2024-05-16 | 953.00 | 982.00 | 945.00 | 967.00 | 9,468.07 | 36,685 |
| 2024-05-14 | 922.00 | 954.00 | 922.00 | 954.00 | 9,340.79 | 19,510 |
| 2024-05-13 | 912.00 | 937.00 | 912.00 | 922.00 | 9,027.47 | 22,036 |
| 2024-05-10 | 918.00 | 921.00 | 905.00 | 912.00 | 8,929.56 | 10,723 |
| 2024-05-09 | 933.00 | 934.00 | 914.00 | 916.00 | 8,968.72 | 19,128 |
| 2024-05-08 | 915.00 | 927.00 | 913.00 | 922.00 | 9,027.47 | 10,533 |
| 2024-05-07 | 916.00 | 921.00 | 910.00 | 915.00 | 8,958.93 | 9,839 |
| 2024-05-03 | 914.00 | 922.00 | 911.00 | 916.00 | 8,968.72 | 6,942 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2024-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.