NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 954.00 | 954.00 | 934.00 | 939.00 | 9,193.92 | 13,632 |
| 2024-02-05 | 950.00 | 980.00 | 937.00 | 956.00 | 9,360.37 | 23,413 |
| 2024-02-02 | 929.00 | 944.00 | 923.00 | 944.00 | 9,242.87 | 16,732 |
| 2024-02-01 | 919.00 | 929.00 | 915.00 | 925.00 | 9,056.84 | 20,247 |
| 2024-01-31 | 914.00 | 929.00 | 914.00 | 922.00 | 9,027.47 | 13,324 |
| 2024-01-30 | 926.00 | 932.00 | 911.00 | 924.00 | 9,047.05 | 21,326 |
| 2024-01-29 | 930.00 | 940.00 | 921.00 | 924.00 | 9,047.05 | 23,404 |
| 2024-01-26 | 933.00 | 939.00 | 930.00 | 930.00 | 9,105.80 | 13,172 |
| 2024-01-25 | 941.00 | 941.00 | 923.00 | 933.00 | 9,135.17 | 17,275 |
| 2024-01-24 | 942.00 | 952.00 | 936.00 | 940.00 | 9,203.71 | 15,665 |
| 2024-01-23 | 960.00 | 963.00 | 946.00 | 951.00 | 9,311.41 | 29,736 |
| 2024-01-22 | 972.00 | 974.00 | 955.00 | 960.00 | 9,399.53 | 4,614 |
| 2024-01-19 | 972.00 | 973.00 | 960.00 | 960.00 | 9,399.53 | 13,968 |
| 2024-01-18 | 965.00 | 973.00 | 949.00 | 963.00 | 9,428.91 | 29,530 |
| 2024-01-17 | 984.00 | 988.00 | 961.00 | 968.00 | 9,477.86 | 25,940 |
| 2024-01-16 | 998.00 | 998.00 | 984.00 | 984.00 | 9,634.52 | 14,556 |
| 2024-01-15 | 1,000.00 | 1,001.00 | 957.00 | 995.00 | 9,742.23 | 7,846 |
| 2024-01-12 | 1,001.00 | 1,025.00 | 988.00 | 1,000.00 | 9,791.18 | 32,565 |
| 2024-01-11 | 999.00 | 1,003.00 | 995.00 | 1,003.00 | 9,820.55 | 9,993 |
| 2024-01-10 | 1,002.00 | 1,004.00 | 990.00 | 999.00 | 9,781.39 | 10,362 |
| 2024-01-09 | 1,001.00 | 1,010.00 | 994.00 | 999.00 | 9,781.39 | 9,959 |
| 2024-01-08 | 996.00 | 1,010.00 | 990.00 | 999.00 | 9,781.39 | 12,075 |
| 2024-01-05 | 1,005.00 | 1,015.00 | 992.00 | 1,000.00 | 9,791.18 | 14,071 |
| 2024-01-04 | 997.00 | 1,012.00 | 994.00 | 1,001.00 | 9,800.97 | 18,375 |
| 2024-01-03 | 1,010.00 | 1,017.00 | 992.00 | 1,012.00 | 9,908.68 | 22,316 |
| 2024-01-02 | 1,005.00 | 1,011.00 | 997.00 | 1,010.00 | 9,889.09 | 10,755 |
| 2023-12-28 | 1,005.00 | 1,006.00 | 993.00 | 1,005.00 | 9,840.14 | 8,472 |
| 2023-12-27 | 999.00 | 1,007.00 | 990.00 | 1,005.00 | 9,840.14 | 23,785 |
| 2023-12-26 | 1,007.00 | 1,007.00 | 991.00 | 994.00 | 9,732.43 | 13,140 |
| 2023-12-22 | 1,008.00 | 1,009.00 | 997.00 | 1,002.00 | 9,810.76 | 12,683 |
| 2023-12-21 | 996.00 | 1,008.00 | 991.00 | 1,002.00 | 9,810.76 | 11,486 |
| 2023-12-20 | 1,001.00 | 1,006.00 | 998.00 | 1,004.00 | 9,830.35 | 11,208 |
| 2023-12-19 | 1,009.00 | 1,009.00 | 992.00 | 1,001.00 | 9,800.97 | 19,204 |
| 2023-12-18 | 1,012.00 | 1,016.00 | 1,001.00 | 1,008.00 | 9,869.51 | 24,703 |
| 2023-12-15 | 1,013.00 | 1,021.00 | 1,011.00 | 1,020.00 | 9,987.00 | 15,722 |
| 2023-12-14 | 1,020.00 | 1,022.00 | 1,005.00 | 1,020.00 | 9,987.00 | 21,234 |
| 2023-12-13 | 1,017.00 | 1,029.00 | 1,002.00 | 1,016.00 | 9,947.84 | 20,584 |
| 2023-12-12 | 1,059.00 | 1,099.00 | 1,010.00 | 1,016.00 | 9,947.84 | 145,755 |
| 2023-12-11 | 1,024.00 | 1,036.00 | 1,022.00 | 1,031.00 | 10,094.71 | 19,320 |
| 2023-12-08 | 1,018.00 | 1,028.00 | 1,012.00 | 1,015.00 | 9,938.05 | 14,897 |
| 2023-12-07 | 1,023.00 | 1,038.00 | 1,009.00 | 1,018.00 | 9,967.42 | 18,644 |
| 2023-12-06 | 1,015.00 | 1,050.00 | 1,011.00 | 1,028.00 | 10,065.33 | 21,850 |
| 2023-12-05 | 1,001.00 | 1,034.00 | 1,001.00 | 1,018.00 | 9,967.42 | 19,817 |
| 2023-12-04 | 992.00 | 1,059.00 | 992.00 | 1,015.00 | 9,938.05 | 62,251 |
| 2023-12-01 | 989.00 | 991.00 | 979.00 | 991.00 | 9,703.06 | 14,391 |
| 2023-11-30 | 981.00 | 990.00 | 976.00 | 988.00 | 9,673.69 | 9,959 |
| 2023-11-29 | 985.00 | 995.00 | 983.00 | 992.00 | 9,712.85 | 14,748 |
| 2023-11-28 | 980.00 | 1,000.00 | 980.00 | 996.00 | 9,752.02 | 18,325 |
| 2023-11-27 | 987.00 | 989.00 | 978.00 | 987.00 | 9,663.90 | 18,213 |
| 2023-11-24 | 995.00 | 996.00 | 979.00 | 987.00 | 9,663.90 | 30,070 |
| 2023-11-23 | 995.00 | 1,000.00 | 983.00 | 995.00 | 9,742.23 | 9,741 |
| 2023-11-22 | 990.00 | 995.00 | 983.00 | 995.00 | 9,742.23 | 10,191 |
| 2023-11-21 | 993.00 | 997.00 | 980.00 | 990.00 | 9,693.27 | 11,769 |
| 2023-11-20 | 988.00 | 1,003.00 | 979.00 | 995.00 | 9,742.23 | 11,994 |
| 2023-11-17 | 992.00 | 992.00 | 978.00 | 983.00 | 9,624.73 | 8,978 |
| 2023-11-16 | 989.00 | 989.00 | 973.00 | 984.00 | 9,634.52 | 14,543 |
| 2023-11-15 | 975.00 | 995.00 | 966.00 | 981.00 | 9,605.15 | 17,149 |
| 2023-11-14 | 964.00 | 977.00 | 964.00 | 974.00 | 9,536.61 | 8,073 |
| 2023-11-13 | 980.00 | 980.00 | 962.00 | 971.00 | 9,507.24 | 8,096 |
| 2023-11-10 | 973.00 | 973.00 | 960.00 | 965.00 | 9,448.49 | 11,726 |
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.