NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 930.00 | 930.00 | 907.00 | 911.00 | 8,919.77 | 16,207 |
| 2023-02-21 | 936.00 | 936.00 | 928.00 | 931.00 | 9,115.59 | 9,311 |
| 2023-02-20 | 940.00 | 945.00 | 928.00 | 936.00 | 9,164.55 | 14,300 |
| 2023-02-17 | 942.00 | 943.00 | 932.00 | 939.00 | 9,193.92 | 7,101 |
| 2023-02-16 | 934.00 | 942.00 | 931.00 | 942.00 | 9,223.29 | 0 |
| 2023-02-15 | 945.00 | 945.00 | 921.00 | 938.00 | 9,184.13 | 17,534 |
| 2023-02-14 | 941.00 | 945.00 | 933.00 | 939.00 | 9,193.92 | 8,355 |
| 2023-02-13 | 939.00 | 940.00 | 927.00 | 940.00 | 9,203.71 | 18 |
| 2023-02-10 | 947.00 | 947.00 | 923.00 | 936.00 | 9,164.55 | 1 |
| 2023-02-09 | 951.00 | 953.00 | 939.00 | 939.00 | 9,193.92 | 12,252 |
| 2023-02-08 | 951.00 | 960.00 | 938.00 | 960.00 | 9,399.53 | 19,244 |
| 2023-02-07 | 950.00 | 958.00 | 940.00 | 944.00 | 9,242.87 | 13,763 |
| 2023-02-06 | 954.00 | 960.00 | 943.00 | 953.00 | 9,331.00 | 7,474 |
| 2023-02-03 | 949.00 | 970.00 | 944.00 | 955.00 | 9,350.58 | 18,756 |
| 2023-02-02 | 948.00 | 955.00 | 943.00 | 954.00 | 9,340.79 | 16 |
| 2023-02-01 | 950.00 | 955.00 | 930.00 | 948.00 | 9,282.04 | 431 |
| 2023-01-31 | 917.00 | 949.00 | 903.00 | 949.00 | 9,291.83 | 85 |
| 2023-01-30 | 921.00 | 927.00 | 911.00 | 918.00 | 8,988.30 | 0 |
| 2023-01-27 | 910.00 | 920.00 | 908.00 | 920.00 | 9,007.89 | 10,312 |
| 2023-01-26 | 902.00 | 915.00 | 899.00 | 915.00 | 8,958.93 | 10,312 |
| 2023-01-25 | 905.00 | 906.00 | 895.00 | 902.00 | 8,831.65 | 10,040 |
| 2023-01-20 | 895.00 | 905.00 | 893.00 | 898.00 | 8,792.48 | 10,333 |
| 2023-01-19 | 895.00 | 902.00 | 890.00 | 900.00 | 8,812.06 | 5,014 |
| 2023-01-18 | 900.00 | 900.00 | 891.00 | 895.00 | 8,763.11 | 4,009 |
| 2023-01-17 | 909.00 | 914.00 | 898.00 | 900.00 | 8,812.06 | 5,344 |
| 2023-01-16 | 913.00 | 915.00 | 901.00 | 909.00 | 8,900.18 | 6,276 |
| 2023-01-13 | 907.00 | 915.00 | 900.00 | 909.00 | 8,900.18 | 8,365 |
| 2023-01-12 | 890.00 | 905.00 | 890.00 | 904.00 | 8,851.23 | 17,153 |
| 2023-01-11 | 900.00 | 908.00 | 894.00 | 896.00 | 8,772.90 | 15,311 |
| 2023-01-10 | 896.00 | 905.00 | 889.00 | 895.00 | 8,763.11 | 9,864 |
| 2023-01-09 | 880.00 | 906.00 | 880.00 | 893.00 | 8,743.52 | 14,167 |
| 2023-01-06 | 880.00 | 887.00 | 860.00 | 879.00 | 8,606.45 | 11,976 |
| 2023-01-05 | 863.00 | 880.00 | 857.00 | 880.00 | 8,616.24 | 6,869 |
| 2023-01-04 | 855.00 | 880.00 | 851.00 | 856.00 | 8,381.25 | 22,076 |
| 2023-01-03 | 852.00 | 881.00 | 831.00 | 864.00 | 8,459.58 | 13,653 |
| 2023-01-02 | 873.00 | 878.00 | 855.00 | 860.00 | 8,420.42 | 6,780 |
| 2022-12-29 | 863.00 | 870.00 | 854.00 | 870.00 | 8,518.33 | 6,438 |
| 2022-12-28 | 873.00 | 880.00 | 861.00 | 869.00 | 8,508.54 | 7,216 |
| 2022-12-27 | 876.00 | 880.00 | 869.00 | 873.00 | 8,547.70 | 6,549 |
| 2022-12-26 | 885.00 | 886.00 | 869.00 | 876.00 | 8,577.07 | 5,685 |
| 2022-12-23 | 900.00 | 900.00 | 884.00 | 885.00 | 8,665.20 | 11,500 |
| 2022-12-22 | 893.00 | 906.00 | 893.00 | 900.00 | 8,812.06 | 8,410 |
| 2022-12-21 | 911.00 | 918.00 | 898.00 | 900.00 | 8,812.06 | 9,447 |
| 2022-12-20 | 920.00 | 949.00 | 900.00 | 912.00 | 8,929.56 | 12,331 |
| 2022-12-19 | 915.00 | 920.00 | 909.00 | 918.00 | 8,988.30 | 4,679 |
| 2022-12-16 | 922.00 | 922.00 | 904.00 | 920.00 | 9,007.89 | 9,587 |
| 2022-12-15 | 912.00 | 931.00 | 912.00 | 922.00 | 9,027.47 | 11,882 |
| 2022-12-14 | 916.00 | 924.00 | 916.00 | 922.00 | 9,027.47 | 5,838 |
| 2022-12-13 | 920.00 | 932.00 | 916.00 | 916.00 | 8,968.72 | 9,415 |
| 2022-12-12 | 933.00 | 937.00 | 920.00 | 922.00 | 9,027.47 | 8,078 |
| 2022-12-09 | 935.00 | 947.00 | 930.00 | 933.00 | 9,135.17 | 7,201 |
| 2022-12-08 | 940.00 | 940.00 | 928.00 | 938.00 | 9,184.13 | 7,113 |
| 2022-12-07 | 958.00 | 960.00 | 935.00 | 940.00 | 9,203.71 | 15,519 |
| 2022-12-06 | 970.00 | 970.00 | 955.00 | 966.00 | 9,458.28 | 16,101 |
| 2022-12-05 | 967.00 | 976.00 | 960.00 | 973.00 | 9,526.82 | 12,200 |
| 2022-12-02 | 972.00 | 972.00 | 961.00 | 966.00 | 9,458.28 | 11,993 |
| 2022-12-01 | 973.00 | 988.00 | 964.00 | 972.00 | 9,517.03 | 13,616 |
| 2022-11-30 | 968.00 | 988.00 | 964.00 | 968.00 | 9,477.86 | 10,676 |
| 2022-11-29 | 943.00 | 968.00 | 943.00 | 968.00 | 9,477.86 | 16,061 |
| 2022-11-28 | 966.00 | 969.00 | 943.00 | 952.00 | 9,321.20 | 22,772 |
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.