NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | 974.00 | 984.00 | 971.00 | 975.00 | 9,546.40 | 10,031 |
| 2023-11-08 | 977.00 | 987.00 | 971.00 | 976.00 | 9,556.19 | 7,763 |
| 2023-11-07 | 984.00 | 994.00 | 968.00 | 977.00 | 9,565.98 | 13,980 |
| 2023-11-06 | 983.00 | 991.00 | 971.00 | 984.00 | 9,634.52 | 25,442 |
| 2023-11-03 | 990.00 | 991.00 | 961.00 | 982.00 | 9,614.94 | 13,021 |
| 2023-11-02 | 960.00 | 975.00 | 960.00 | 974.00 | 9,536.61 | 7,392 |
| 2023-11-01 | 954.00 | 968.00 | 952.00 | 959.00 | 9,389.74 | 4,776 |
| 2023-10-31 | 982.00 | 994.00 | 948.00 | 954.00 | 9,340.79 | 16,550 |
| 2023-10-30 | 962.00 | 985.00 | 955.00 | 979.00 | 9,585.57 | 30,164 |
| 2023-10-27 | 965.00 | 985.00 | 965.00 | 966.00 | 9,458.28 | 17,812 |
| 2023-10-26 | 989.00 | 990.00 | 968.00 | 976.00 | 9,556.19 | 14,922 |
| 2023-10-25 | 987.00 | 1,008.00 | 976.00 | 990.00 | 9,693.27 | 15,048 |
| 2023-10-24 | 972.00 | 990.00 | 960.00 | 981.00 | 9,605.15 | 20,231 |
| 2023-10-23 | 972.00 | 995.00 | 965.00 | 984.00 | 9,634.52 | 9,991 |
| 2023-10-20 | 976.00 | 980.00 | 950.00 | 976.00 | 9,556.19 | 19,390 |
| 2023-10-19 | 1,000.00 | 1,000.00 | 977.00 | 977.00 | 9,565.98 | 23,750 |
| 2023-10-18 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 9,791.18 | 12,110 |
| 2023-10-17 | 1,002.00 | 1,025.00 | 1,002.00 | 1,018.00 | 9,967.42 | 12,288 |
| 2023-10-16 | 990.00 | 1,023.00 | 984.00 | 1,000.00 | 9,791.18 | 24,889 |
| 2023-10-15 | 99.000 | 99.000 | 99.000 | 99.000 | 969.33 | 0 |
| 2023-10-13 | 980.00 | 996.00 | 980.00 | 990.00 | 9,693.27 | 9,871 |
| 2023-10-12 | 981.00 | 992.00 | 977.00 | 984.00 | 9,634.52 | 22,733 |
| 2023-10-11 | 975.00 | 989.00 | 970.00 | 980.00 | 9,595.36 | 4,363 |
| 2023-10-10 | 960.00 | 977.00 | 960.00 | 974.00 | 9,536.61 | 13,162 |
| 2023-10-06 | 955.00 | 977.00 | 955.00 | 970.00 | 9,497.45 | 5,172 |
| 2023-10-05 | 970.00 | 977.00 | 957.00 | 970.00 | 9,497.45 | 14,677 |
| 2023-10-04 | 986.00 | 987.00 | 944.00 | 970.00 | 9,497.45 | 31,599 |
| 2023-09-27 | 982.00 | 991.00 | 974.00 | 987.00 | 9,663.90 | 9,400 |
| 2023-09-26 | 989.00 | 989.00 | 960.00 | 982.00 | 9,614.94 | 20,028 |
| 2023-09-25 | 1,005.00 | 1,007.00 | 973.00 | 979.00 | 9,585.57 | 17,909 |
| 2023-09-22 | 990.00 | 1,015.00 | 979.00 | 1,005.00 | 9,840.14 | 30,950 |
| 2023-09-21 | 1,016.00 | 1,016.00 | 986.00 | 1,000.00 | 9,791.18 | 32,985 |
| 2023-09-20 | 1,020.00 | 1,027.00 | 1,006.00 | 1,016.00 | 9,947.84 | 15,538 |
| 2023-09-19 | 1,022.00 | 1,033.00 | 1,015.00 | 1,021.00 | 9,996.80 | 12,682 |
| 2023-09-18 | 1,030.00 | 1,031.00 | 1,020.00 | 1,026.00 | 10,045.75 | 11,122 |
| 2023-09-15 | 1,030.00 | 1,036.00 | 1,021.00 | 1,030.00 | 10,084.92 | 8,155 |
| 2023-09-14 | 1,023.00 | 1,027.00 | 1,015.00 | 1,020.00 | 9,987.00 | 10,258 |
| 2023-09-13 | 1,025.00 | 1,033.00 | 1,008.00 | 1,029.00 | 10,075.13 | 30,540 |
| 2023-09-12 | 1,025.00 | 1,036.00 | 1,020.00 | 1,028.00 | 10,065.33 | 18,695 |
| 2023-09-11 | 1,029.00 | 1,044.00 | 1,021.00 | 1,037.00 | 10,153.45 | 18,750 |
| 2023-09-10 | 102.90 | 102.90 | 102.90 | 102.90 | 1,007.51 | 0 |
| 2023-09-08 | 1,024.00 | 1,031.00 | 1,016.00 | 1,029.00 | 10,075.13 | 26,935 |
| 2023-09-07 | 1,037.00 | 1,043.00 | 1,022.00 | 1,024.00 | 10,026.17 | 14,216 |
| 2023-09-06 | 1,032.00 | 1,049.00 | 1,024.00 | 1,037.00 | 10,153.45 | 22,314 |
| 2023-09-05 | 1,031.00 | 1,041.00 | 1,030.00 | 1,032.00 | 10,104.50 | 10,038 |
| 2023-09-04 | 1,044.00 | 1,047.00 | 1,027.00 | 1,036.00 | 10,143.66 | 22,223 |
| 2023-09-01 | 1,063.00 | 1,074.00 | 1,044.00 | 1,044.00 | 10,221.99 | 24,362 |
| 2023-08-31 | 1,070.00 | 1,079.00 | 1,056.00 | 1,069.00 | 10,466.77 | 14,052 |
| 2023-08-30 | 1,087.00 | 1,095.00 | 1,070.00 | 1,070.00 | 10,476.56 | 20,330 |
| 2023-08-29 | 1,091.00 | 1,097.00 | 1,074.00 | 1,080.00 | 10,574.48 | 21,712 |
| 2023-08-28 | 1,065.00 | 1,097.00 | 1,061.00 | 1,090.00 | 10,672.39 | 42,480 |
| 2023-08-25 | 1,072.00 | 1,080.00 | 1,063.00 | 1,065.00 | 10,427.61 | 29,361 |
| 2023-08-24 | 1,039.00 | 1,147.00 | 1,035.00 | 1,072.00 | 10,496.15 | 197,417 |
| 2023-08-23 | 1,053.00 | 1,053.00 | 1,031.00 | 1,044.00 | 10,221.99 | 13,171 |
| 2023-08-22 | 1,045.00 | 1,050.00 | 1,026.00 | 1,044.00 | 10,221.99 | 18,664 |
| 2023-08-21 | 1,042.00 | 1,055.00 | 1,033.00 | 1,045.00 | 10,231.78 | 29,461 |
| 2023-08-18 | 1,054.00 | 1,054.00 | 1,020.00 | 1,051.00 | 10,290.53 | 42,173 |
| 2023-08-17 | 1,058.00 | 1,059.00 | 1,011.00 | 1,054.00 | 10,319.90 | 37,049 |
| 2023-08-16 | 1,028.00 | 1,059.00 | 1,020.00 | 1,058.00 | 10,359.07 | 33,639 |
| 2023-08-14 | 1,066.00 | 1,067.00 | 1,031.00 | 1,048.00 | 10,261.16 | 25,356 |
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.