NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-25 | 968.00 | 975.00 | 958.00 | 970.00 | 9,497.45 | 9,576 |
| 2022-11-24 | 945.00 | 979.00 | 944.00 | 968.00 | 9,477.86 | 21,418 |
| 2022-11-23 | 936.00 | 949.00 | 936.00 | 945.00 | 9,252.67 | 9,881 |
| 2022-11-22 | 935.00 | 949.00 | 931.00 | 936.00 | 9,164.55 | 12,112 |
| 2022-11-21 | 963.00 | 963.00 | 931.00 | 935.00 | 9,154.75 | 22,461 |
| 2022-11-18 | 980.00 | 980.00 | 961.00 | 963.00 | 9,428.91 | 24,350 |
| 2022-11-17 | 995.00 | 1,020.00 | 962.00 | 981.00 | 9,605.15 | 69,967 |
| 2022-11-16 | 1,000.00 | 1,000.00 | 960.00 | 972.00 | 9,517.03 | 34,661 |
| 2022-11-15 | 975.00 | 1,010.00 | 962.00 | 986.00 | 9,654.10 | 93,944 |
| 2022-11-14 | 968.00 | 977.00 | 951.00 | 955.00 | 9,350.58 | 51,853 |
| 2022-11-11 | 1,005.00 | 1,010.00 | 966.00 | 967.00 | 9,468.07 | 120,718 |
| 2022-11-10 | 917.00 | 1,130.00 | 911.00 | 977.00 | 9,565.98 | 936,508 |
| 2022-11-09 | 907.00 | 907.00 | 897.00 | 905.00 | 8,861.02 | 15,689 |
| 2022-11-08 | 899.00 | 907.00 | 896.00 | 900.00 | 8,812.06 | 5,965 |
| 2022-11-07 | 898.00 | 900.00 | 890.00 | 899.00 | 8,802.27 | 3,916 |
| 2022-11-04 | 908.00 | 908.00 | 882.00 | 900.00 | 8,812.06 | 4,988 |
| 2022-11-03 | 900.00 | 900.00 | 887.00 | 897.00 | 8,782.69 | 2,891 |
| 2022-11-02 | 905.00 | 910.00 | 896.00 | 906.00 | 8,870.81 | 4,181 |
| 2022-11-01 | 893.00 | 913.00 | 881.00 | 906.00 | 8,870.81 | 13,949 |
| 2022-10-31 | 891.00 | 898.00 | 880.00 | 890.00 | 8,714.15 | 9,436 |
| 2022-10-28 | 897.00 | 897.00 | 880.00 | 893.00 | 8,743.52 | 6,431 |
| 2022-10-27 | 893.00 | 894.00 | 886.00 | 888.00 | 8,694.57 | 6,557 |
| 2022-10-26 | 892.00 | 899.00 | 886.00 | 892.00 | 8,733.73 | 10,541 |
| 2022-10-25 | 896.00 | 899.00 | 886.00 | 892.00 | 8,733.73 | 5,818 |
| 2022-10-24 | 877.00 | 893.00 | 877.00 | 892.00 | 8,733.73 | 4,802 |
| 2022-10-21 | 888.00 | 888.00 | 874.00 | 878.00 | 8,596.66 | 3,885 |
| 2022-10-20 | 901.00 | 905.00 | 878.00 | 888.00 | 8,694.57 | 13,325 |
| 2022-10-19 | 909.00 | 912.00 | 897.00 | 901.00 | 8,821.85 | 8,076 |
| 2022-10-18 | 905.00 | 915.00 | 895.00 | 906.00 | 8,870.81 | 8,218 |
| 2022-10-17 | 887.00 | 909.00 | 884.00 | 900.00 | 8,812.06 | 4,058 |
| 2022-10-14 | 910.00 | 924.00 | 871.00 | 895.00 | 8,763.11 | 12,356 |
| 2022-10-13 | 868.00 | 930.00 | 861.00 | 909.00 | 8,900.18 | 37,244 |
| 2022-10-12 | 893.00 | 950.00 | 865.00 | 899.00 | 8,802.27 | 20,479 |
| 2022-10-11 | 860.00 | 888.00 | 860.00 | 882.00 | 8,635.82 | 7,500 |
| 2022-10-07 | 901.00 | 916.00 | 900.00 | 914.00 | 8,949.14 | 6,802 |
| 2022-10-06 | 889.00 | 915.00 | 889.00 | 912.00 | 8,929.56 | 5,753 |
| 2022-10-05 | 911.00 | 924.00 | 889.00 | 895.00 | 8,763.11 | 5,835 |
| 2022-10-04 | 895.00 | 902.00 | 888.00 | 901.00 | 8,821.85 | 6,108 |
| 2022-09-30 | 900.00 | 910.00 | 860.00 | 881.00 | 8,626.03 | 18,303 |
| 2022-09-29 | 910.00 | 938.00 | 900.00 | 901.00 | 8,821.85 | 19,656 |
| 2022-09-28 | 913.00 | 947.00 | 867.00 | 913.00 | 8,939.35 | 29,694 |
| 2022-09-27 | 875.00 | 959.00 | 875.00 | 913.00 | 8,939.35 | 26,544 |
| 2022-09-26 | 937.00 | 937.00 | 850.00 | 915.00 | 8,958.93 | 35,816 |
| 2022-09-23 | 997.00 | 997.00 | 940.00 | 940.00 | 9,203.71 | 25,461 |
| 2022-09-22 | 983.00 | 998.00 | 957.00 | 997.00 | 9,761.81 | 18,273 |
| 2022-09-21 | 994.00 | 1,020.00 | 977.00 | 983.00 | 9,624.73 | 21,982 |
| 2022-09-20 | 974.00 | 998.00 | 974.00 | 995.00 | 9,742.23 | 11,189 |
| 2022-09-19 | 996.00 | 1,005.00 | 968.00 | 973.00 | 9,526.82 | 25,622 |
| 2022-09-16 | 1,010.00 | 1,025.00 | 1,000.00 | 1,005.00 | 9,840.14 | 15,371 |
| 2022-09-15 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 9,938.05 | 11,109 |
| 2022-09-14 | 1,005.00 | 1,010.00 | 998.00 | 1,005.00 | 9,840.14 | 29,030 |
| 2022-09-13 | 1,015.00 | 1,030.00 | 1,000.00 | 1,025.00 | 10,035.96 | 20,688 |
| 2022-09-08 | 1,010.00 | 1,020.00 | 999.00 | 1,010.00 | 9,889.09 | 12,090 |
| 2022-09-07 | 1,025.00 | 1,025.00 | 995.00 | 1,005.00 | 9,840.14 | 16,257 |
| 2022-09-06 | 998.00 | 1,035.00 | 998.00 | 1,025.00 | 10,035.96 | 17,041 |
| 2022-09-05 | 1,010.00 | 1,015.00 | 990.00 | 995.00 | 9,742.23 | 28,955 |
| 2022-09-02 | 1,010.00 | 1,030.00 | 1,000.00 | 1,015.00 | 9,938.05 | 18,868 |
| 2022-09-01 | 1,050.00 | 1,055.00 | 1,010.00 | 1,020.00 | 9,987.00 | 20,438 |
| 2022-08-31 | 1,070.00 | 1,070.00 | 1,030.00 | 1,055.00 | 10,329.70 | 16,139 |
| 2022-08-30 | 1,040.00 | 1,075.00 | 1,025.00 | 1,050.00 | 10,280.74 | 22,866 |
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.