NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-22 | 942.00 | 957.00 | 935.00 | 946.00 | 9,262.46 | 17,048 |
| 2023-05-19 | 947.00 | 947.00 | 936.00 | 939.00 | 9,193.92 | 7,417 |
| 2023-05-18 | 938.00 | 942.00 | 924.00 | 941.00 | 9,213.50 | 19,792 |
| 2023-05-17 | 914.00 | 929.00 | 908.00 | 929.00 | 9,096.01 | 21,143 |
| 2023-05-16 | 923.00 | 948.00 | 910.00 | 911.00 | 8,919.77 | 24,448 |
| 2023-05-15 | 928.00 | 929.00 | 910.00 | 923.00 | 9,037.26 | 19,609 |
| 2023-05-12 | 940.00 | 940.00 | 924.00 | 928.00 | 9,086.22 | 14,930 |
| 2023-05-11 | 941.00 | 951.00 | 935.00 | 935.00 | 9,154.75 | 14,680 |
| 2023-05-10 | 929.00 | 944.00 | 926.00 | 941.00 | 9,213.50 | 20,828 |
| 2023-05-09 | 935.00 | 938.00 | 915.00 | 929.00 | 9,096.01 | 14,886 |
| 2023-05-08 | 934.00 | 945.00 | 930.00 | 941.00 | 9,213.50 | 20,321 |
| 2023-05-04 | 920.00 | 954.00 | 912.00 | 933.00 | 9,135.17 | 33,737 |
| 2023-05-03 | 924.00 | 928.00 | 915.00 | 923.00 | 9,037.26 | 22,446 |
| 2023-05-02 | 913.00 | 920.00 | 910.00 | 917.00 | 8,978.51 | 13,312 |
| 2023-04-28 | 922.00 | 942.00 | 908.00 | 913.00 | 8,939.35 | 25,260 |
| 2023-04-27 | 919.00 | 925.00 | 900.00 | 917.00 | 8,978.51 | 24,346 |
| 2023-04-26 | 935.00 | 935.00 | 912.00 | 925.00 | 9,056.84 | 21,402 |
| 2023-04-25 | 947.00 | 973.00 | 929.00 | 929.00 | 9,096.01 | 39,643 |
| 2023-04-24 | 974.00 | 976.00 | 938.00 | 947.00 | 9,272.25 | 35,417 |
| 2023-04-21 | 983.00 | 989.00 | 960.00 | 975.00 | 9,546.40 | 43,752 |
| 2023-04-20 | 952.00 | 996.00 | 952.00 | 982.00 | 9,614.94 | 57,090 |
| 2023-04-19 | 960.00 | 978.00 | 947.00 | 960.00 | 9,399.53 | 55,526 |
| 2023-04-18 | 961.00 | 998.00 | 941.00 | 953.00 | 9,331.00 | 66,553 |
| 2023-04-17 | 985.00 | 985.00 | 956.00 | 967.00 | 9,468.07 | 33,093 |
| 2023-04-14 | 978.00 | 995.00 | 960.00 | 968.00 | 9,477.86 | 66,218 |
| 2023-04-13 | 995.00 | 1,030.00 | 975.00 | 981.00 | 9,605.15 | 77,983 |
| 2023-04-12 | 930.00 | 1,034.00 | 929.00 | 998.00 | 9,771.60 | 255,461 |
| 2023-04-11 | 923.00 | 931.00 | 911.00 | 926.00 | 9,066.63 | 15,347 |
| 2023-04-10 | 933.00 | 937.00 | 912.00 | 930.00 | 9,105.80 | 17,266 |
| 2023-04-07 | 925.00 | 937.00 | 920.00 | 933.00 | 9,135.17 | 8,402 |
| 2023-04-06 | 945.00 | 945.00 | 918.00 | 924.00 | 9,047.05 | 17,671 |
| 2023-04-05 | 948.00 | 953.00 | 937.00 | 949.00 | 9,291.83 | 11,846 |
| 2023-04-04 | 968.00 | 968.00 | 931.00 | 951.00 | 9,311.41 | 28,244 |
| 2023-04-03 | 947.00 | 955.00 | 930.00 | 948.00 | 9,282.04 | 42,304 |
| 2023-03-31 | 947.00 | 948.00 | 928.00 | 947.00 | 9,272.25 | 22,930 |
| 2023-03-30 | 948.00 | 966.00 | 939.00 | 947.00 | 9,272.25 | 41,384 |
| 2023-03-29 | 918.00 | 960.00 | 908.00 | 947.00 | 9,272.25 | 77,566 |
| 2023-03-28 | 893.00 | 908.00 | 893.00 | 908.00 | 8,890.39 | 7,659 |
| 2023-03-27 | 898.00 | 900.00 | 886.00 | 893.00 | 8,743.52 | 11,966 |
| 2023-03-24 | 887.00 | 899.00 | 886.00 | 891.00 | 8,723.94 | 6,211 |
| 2023-03-23 | 898.00 | 900.00 | 887.00 | 887.00 | 8,684.78 | 16,802 |
| 2023-03-22 | 906.00 | 922.00 | 901.00 | 905.00 | 8,861.02 | 10,055 |
| 2023-03-21 | 915.00 | 922.00 | 906.00 | 906.00 | 8,870.81 | 9,448 |
| 2023-03-20 | 919.00 | 935.00 | 909.00 | 919.00 | 8,998.10 | 9,994 |
| 2023-03-17 | 911.00 | 930.00 | 909.00 | 926.00 | 9,066.63 | 12,609 |
| 2023-03-16 | 925.00 | 934.00 | 900.00 | 919.00 | 8,998.10 | 15,569 |
| 2023-03-15 | 902.00 | 940.00 | 902.00 | 928.00 | 9,086.22 | 22,918 |
| 2023-03-14 | 891.00 | 902.00 | 870.00 | 901.00 | 8,821.85 | 31,858 |
| 2023-03-13 | 885.00 | 902.00 | 872.00 | 901.00 | 8,821.85 | 15,612 |
| 2023-03-10 | 916.00 | 920.00 | 885.00 | 902.00 | 8,831.65 | 26,135 |
| 2023-03-09 | 938.00 | 938.00 | 885.00 | 916.00 | 8,968.72 | 16,014 |
| 2023-03-08 | 935.00 | 944.00 | 924.00 | 938.00 | 9,184.13 | 17,293 |
| 2023-03-07 | 970.00 | 981.00 | 940.00 | 944.00 | 9,242.87 | 42,842 |
| 2023-03-06 | 933.00 | 940.00 | 923.00 | 940.00 | 9,203.71 | 64,097 |
| 2023-03-03 | 940.00 | 944.00 | 924.00 | 935.00 | 9,154.75 | 20,680 |
| 2023-03-02 | 950.00 | 950.00 | 933.00 | 940.00 | 9,203.71 | 22,273 |
| 2023-02-28 | 907.00 | 958.00 | 899.00 | 950.00 | 9,301.62 | 64,447 |
| 2023-02-27 | 897.00 | 898.00 | 886.00 | 889.00 | 8,704.36 | 7,187 |
| 2023-02-24 | 916.00 | 916.00 | 890.00 | 898.00 | 8,792.48 | 11,177 |
| 2023-02-23 | 911.00 | 915.00 | 905.00 | 910.00 | 8,909.97 | 17,679 |
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.