NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-11 | 1,048.00 | 1,080.00 | 1,041.00 | 1,057.00 | 10,349.28 | 31,536 |
| 2023-08-10 | 1,057.00 | 1,066.00 | 1,026.00 | 1,048.00 | 10,261.16 | 32,859 |
| 2023-08-09 | 1,065.00 | 1,070.00 | 1,037.00 | 1,047.00 | 10,251.37 | 19,196 |
| 2023-08-08 | 1,060.00 | 1,094.00 | 1,052.00 | 1,070.00 | 10,476.56 | 63,661 |
| 2023-08-07 | 1,053.00 | 1,064.00 | 1,015.00 | 1,050.00 | 10,280.74 | 30,301 |
| 2023-08-04 | 1,031.00 | 1,065.00 | 1,027.00 | 1,052.00 | 10,300.32 | 24,450 |
| 2023-08-03 | 1,032.00 | 1,054.00 | 1,021.00 | 1,044.00 | 10,221.99 | 31,511 |
| 2023-08-02 | 1,057.00 | 1,075.00 | 1,028.00 | 1,044.00 | 10,221.99 | 42,636 |
| 2023-08-01 | 1,065.00 | 1,074.00 | 1,047.00 | 1,056.00 | 10,339.49 | 31,994 |
| 2023-07-31 | 1,050.00 | 1,075.00 | 1,034.00 | 1,074.00 | 10,515.73 | 41,098 |
| 2023-07-28 | 1,010.00 | 1,054.00 | 1,007.00 | 1,039.00 | 10,173.04 | 30,810 |
| 2023-07-27 | 1,004.00 | 1,046.00 | 1,004.00 | 1,006.00 | 9,849.93 | 44,233 |
| 2023-07-26 | 1,043.00 | 1,045.00 | 995.00 | 1,004.00 | 9,830.35 | 105,751 |
| 2023-07-25 | 1,038.00 | 1,065.00 | 1,020.00 | 1,050.00 | 10,280.74 | 41,708 |
| 2023-07-24 | 1,038.00 | 1,091.00 | 1,035.00 | 1,043.00 | 10,212.20 | 56,709 |
| 2023-07-21 | 1,066.00 | 1,071.00 | 1,033.00 | 1,045.00 | 10,231.78 | 53,081 |
| 2023-07-20 | 1,041.00 | 1,085.00 | 1,033.00 | 1,079.00 | 10,564.68 | 47,460 |
| 2023-07-19 | 1,049.00 | 1,063.00 | 1,030.00 | 1,044.00 | 10,221.99 | 40,177 |
| 2023-07-18 | 1,055.00 | 1,060.00 | 1,025.00 | 1,049.00 | 10,270.95 | 48,654 |
| 2023-07-17 | 1,065.00 | 1,077.00 | 1,039.00 | 1,051.00 | 10,290.53 | 60,465 |
| 2023-07-14 | 1,109.00 | 1,115.00 | 1,054.00 | 1,065.00 | 10,427.61 | 93,892 |
| 2023-07-13 | 1,144.00 | 1,148.00 | 1,101.00 | 1,116.00 | 10,926.96 | 112,990 |
| 2023-07-12 | 1,104.00 | 1,137.00 | 1,082.00 | 1,115.00 | 10,917.17 | 166,701 |
| 2023-07-11 | 1,087.00 | 1,095.00 | 1,064.00 | 1,078.00 | 10,554.89 | 64,232 |
| 2023-07-10 | 1,050.00 | 1,104.00 | 1,041.00 | 1,086.00 | 10,633.22 | 189,656 |
| 2023-07-07 | 1,030.00 | 1,086.00 | 1,020.00 | 1,058.00 | 10,359.07 | 170,420 |
| 2023-07-06 | 1,038.00 | 1,066.00 | 1,018.00 | 1,030.00 | 10,084.92 | 87,696 |
| 2023-07-05 | 1,046.00 | 1,052.00 | 1,025.00 | 1,031.00 | 10,094.71 | 55,504 |
| 2023-07-04 | 1,012.00 | 1,090.00 | 1,012.00 | 1,044.00 | 10,221.99 | 205,615 |
| 2023-07-03 | 1,007.00 | 1,022.00 | 1,007.00 | 1,011.00 | 9,898.88 | 25,470 |
| 2023-07-02 | 100.70 | 100.70 | 100.70 | 100.70 | 985.97 | 0 |
| 2023-06-30 | 991.00 | 1,007.00 | 978.00 | 1,007.00 | 9,859.72 | 21,601 |
| 2023-06-29 | 1,005.00 | 1,019.00 | 984.00 | 991.00 | 9,703.06 | 34,237 |
| 2023-06-28 | 1,000.00 | 1,018.00 | 996.00 | 1,004.00 | 9,830.35 | 23,580 |
| 2023-06-27 | 1,013.00 | 1,031.00 | 989.00 | 999.00 | 9,781.39 | 32,612 |
| 2023-06-26 | 984.00 | 1,019.00 | 972.00 | 1,012.00 | 9,908.68 | 41,472 |
| 2023-06-25 | 98.400 | 98.400 | 98.400 | 98.400 | 963.45 | 0 |
| 2023-06-23 | 997.00 | 1,004.00 | 969.00 | 984.00 | 9,634.52 | 50,637 |
| 2023-06-22 | 1,021.00 | 1,022.00 | 996.00 | 996.00 | 9,752.02 | 59,379 |
| 2023-06-21 | 1,007.00 | 1,048.00 | 999.00 | 1,026.00 | 10,045.75 | 115,139 |
| 2023-06-20 | 1,013.00 | 1,019.00 | 992.00 | 1,000.00 | 9,791.18 | 65,068 |
| 2023-06-19 | 1,022.00 | 1,027.00 | 1,002.00 | 1,010.00 | 9,889.09 | 84,966 |
| 2023-06-18 | 101.20 | 101.20 | 101.20 | 101.20 | 990.87 | 0 |
| 2023-06-16 | 972.00 | 1,050.00 | 972.00 | 1,012.00 | 9,908.68 | 531,638 |
| 2023-06-15 | 962.00 | 983.00 | 960.00 | 977.00 | 9,565.98 | 31,206 |
| 2023-06-14 | 961.00 | 975.00 | 952.00 | 965.00 | 9,448.49 | 37,464 |
| 2023-06-13 | 955.00 | 972.00 | 955.00 | 958.00 | 9,379.95 | 19,517 |
| 2023-06-12 | 970.00 | 997.00 | 953.00 | 953.00 | 9,331.00 | 88,426 |
| 2023-06-09 | 959.00 | 968.00 | 947.00 | 968.00 | 9,477.86 | 19,396 |
| 2023-06-08 | 978.00 | 978.00 | 951.00 | 951.00 | 9,311.41 | 27,041 |
| 2023-06-07 | 971.00 | 983.00 | 968.00 | 975.00 | 9,546.40 | 24,952 |
| 2023-06-05 | 946.00 | 983.00 | 945.00 | 971.00 | 9,507.24 | 53,717 |
| 2023-06-02 | 944.00 | 944.00 | 933.00 | 942.00 | 9,223.29 | 16,696 |
| 2023-06-01 | 939.00 | 955.00 | 933.00 | 937.00 | 9,174.34 | 15,727 |
| 2023-05-31 | 945.00 | 947.00 | 930.00 | 940.00 | 9,203.71 | 14,685 |
| 2023-05-30 | 931.00 | 941.00 | 926.00 | 941.00 | 9,213.50 | 10,690 |
| 2023-05-26 | 937.00 | 938.00 | 925.00 | 930.00 | 9,105.80 | 7,675 |
| 2023-05-25 | 934.00 | 949.00 | 926.00 | 936.00 | 9,164.55 | 12,687 |
| 2023-05-24 | 938.00 | 949.00 | 934.00 | 936.00 | 9,164.55 | 12,952 |
| 2023-05-23 | 946.00 | 960.00 | 942.00 | 946.00 | 9,262.46 | 13,724 |
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.