NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 924.00 | 929.00 | 912.00 | 922.00 | 9,027.47 | 14,545 |
| 2024-04-30 | 920.00 | 930.00 | 909.00 | 925.00 | 9,056.84 | 17,989 |
| 2024-04-29 | 907.00 | 924.00 | 901.00 | 920.00 | 9,007.89 | 20,404 |
| 2024-04-26 | 922.00 | 935.00 | 909.00 | 909.00 | 8,900.18 | 20,610 |
| 2024-04-25 | 915.00 | 934.00 | 906.00 | 922.00 | 9,027.47 | 21,701 |
| 2024-04-24 | 909.00 | 927.00 | 908.00 | 915.00 | 8,958.93 | 29,695 |
| 2024-04-23 | 877.00 | 941.00 | 877.00 | 909.00 | 8,900.18 | 83,458 |
| 2024-04-22 | 865.00 | 891.00 | 865.00 | 884.00 | 8,655.40 | 15,660 |
| 2024-04-19 | 868.00 | 879.00 | 853.00 | 868.00 | 8,498.75 | 13,380 |
| 2024-04-18 | 850.00 | 878.00 | 846.00 | 871.00 | 8,528.12 | 19,915 |
| 2024-04-17 | 857.00 | 857.00 | 845.00 | 850.00 | 8,322.50 | 12,759 |
| 2024-04-16 | 860.00 | 870.00 | 847.00 | 847.00 | 8,293.13 | 31,122 |
| 2024-04-15 | 877.00 | 877.00 | 862.00 | 871.00 | 8,528.12 | 21,199 |
| 2024-04-12 | 882.00 | 895.00 | 875.00 | 884.00 | 8,655.40 | 17,265 |
| 2024-04-11 | 884.00 | 884.00 | 868.00 | 879.00 | 8,606.45 | 12,673 |
| 2024-04-09 | 875.00 | 894.00 | 873.00 | 879.00 | 8,606.45 | 14,972 |
| 2024-04-08 | 911.00 | 926.00 | 876.00 | 880.00 | 8,616.24 | 40,538 |
| 2024-04-05 | 876.00 | 908.00 | 868.00 | 907.00 | 8,880.60 | 41,494 |
| 2024-04-04 | 907.00 | 907.00 | 873.00 | 876.00 | 8,577.07 | 25,314 |
| 2024-04-03 | 887.00 | 893.00 | 882.00 | 883.00 | 8,645.61 | 19,928 |
| 2024-04-02 | 885.00 | 896.00 | 885.00 | 893.00 | 8,743.52 | 25,384 |
| 2024-04-01 | 902.00 | 902.00 | 887.00 | 887.00 | 8,684.78 | 26,187 |
| 2024-03-29 | 893.00 | 899.00 | 885.00 | 892.00 | 8,733.73 | 22,662 |
| 2024-03-28 | 901.00 | 915.00 | 886.00 | 893.00 | 8,743.52 | 58,982 |
| 2024-03-27 | 914.00 | 915.00 | 897.00 | 900.00 | 8,812.06 | 13,838 |
| 2024-03-26 | 914.00 | 914.00 | 901.00 | 913.00 | 8,939.35 | 26,185 |
| 2024-03-25 | 910.00 | 917.00 | 901.00 | 909.00 | 8,900.18 | 26,697 |
| 2024-03-22 | 903.00 | 908.00 | 895.00 | 906.00 | 8,870.81 | 10,814 |
| 2024-03-21 | 899.00 | 906.00 | 895.00 | 900.00 | 8,812.06 | 15,008 |
| 2024-03-20 | 908.00 | 915.00 | 890.00 | 899.00 | 8,802.27 | 18,185 |
| 2024-03-19 | 914.00 | 915.00 | 896.00 | 915.00 | 8,958.93 | 12,300 |
| 2024-03-18 | 909.00 | 925.00 | 890.00 | 915.00 | 8,958.93 | 42,072 |
| 2024-03-17 | 91.700 | 91.700 | 91.700 | 91.700 | 897.85 | 0 |
| 2024-03-15 | 920.00 | 935.00 | 907.00 | 917.00 | 8,978.51 | 18,168 |
| 2024-03-14 | 898.00 | 930.00 | 897.00 | 930.00 | 9,105.80 | 31,625 |
| 2024-03-13 | 903.00 | 905.00 | 893.00 | 898.00 | 8,792.48 | 17,893 |
| 2024-03-12 | 903.00 | 911.00 | 899.00 | 906.00 | 8,870.81 | 13,976 |
| 2024-03-11 | 901.00 | 908.00 | 895.00 | 906.00 | 8,870.81 | 9,659 |
| 2024-03-10 | 90.100 | 90.100 | 90.100 | 90.100 | 882.19 | 0 |
| 2024-03-08 | 901.00 | 902.00 | 896.00 | 901.00 | 8,821.85 | 4,589 |
| 2024-03-07 | 902.00 | 903.00 | 890.00 | 901.00 | 8,821.85 | 11,620 |
| 2024-03-06 | 899.00 | 910.00 | 895.00 | 900.00 | 8,812.06 | 15,500 |
| 2024-03-05 | 916.00 | 918.00 | 893.00 | 899.00 | 8,802.27 | 30,871 |
| 2024-03-04 | 944.00 | 944.00 | 889.00 | 920.00 | 9,007.89 | 37,134 |
| 2024-02-29 | 970.00 | 970.00 | 946.00 | 953.00 | 9,331.00 | 13,296 |
| 2024-02-28 | 970.00 | 972.00 | 956.00 | 972.00 | 9,517.03 | 11,378 |
| 2024-02-27 | 972.00 | 973.00 | 952.00 | 970.00 | 9,497.45 | 11,884 |
| 2024-02-26 | 953.00 | 980.00 | 951.00 | 971.00 | 9,507.24 | 19,361 |
| 2024-02-25 | 96.700 | 96.700 | 96.700 | 96.700 | 946.81 | 0 |
| 2024-02-23 | 963.00 | 973.00 | 952.00 | 967.00 | 9,468.07 | 12,020 |
| 2024-02-22 | 972.00 | 972.00 | 951.00 | 972.00 | 9,517.03 | 22,730 |
| 2024-02-21 | 970.00 | 977.00 | 956.00 | 972.00 | 9,517.03 | 16,428 |
| 2024-02-20 | 947.00 | 966.00 | 947.00 | 966.00 | 9,458.28 | 12,301 |
| 2024-02-19 | 959.00 | 966.00 | 954.00 | 956.00 | 9,360.37 | 13,273 |
| 2024-02-16 | 947.00 | 959.00 | 947.00 | 956.00 | 9,360.37 | 13,428 |
| 2024-02-15 | 950.00 | 958.00 | 949.00 | 955.00 | 9,350.58 | 6,456 |
| 2024-02-14 | 946.00 | 953.00 | 940.00 | 953.00 | 9,331.00 | 10,035 |
| 2024-02-13 | 945.00 | 950.00 | 938.00 | 947.00 | 9,272.25 | 11,762 |
| 2024-02-08 | 943.00 | 949.00 | 941.00 | 944.00 | 9,242.87 | 5,971 |
| 2024-02-07 | 944.00 | 948.00 | 936.00 | 942.00 | 9,223.29 | 4,989 |
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.