NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 1,020.00 | 1,070.00 | 1,005.00 | 1,055.00 | 10,329.70 | 52,254 |
| 2022-08-26 | 1,100.00 | 1,110.00 | 1,045.00 | 1,075.00 | 10,525.52 | 50,147 |
| 2022-08-25 | 1,075.00 | 1,130.00 | 1,070.00 | 1,085.00 | 10,623.43 | 62,230 |
| 2022-08-24 | 1,095.00 | 1,095.00 | 1,050.00 | 1,075.00 | 10,525.52 | 41,893 |
| 2022-08-23 | 1,005.00 | 1,070.00 | 1,000.00 | 1,065.00 | 10,427.61 | 56,767 |
| 2022-08-22 | 1,070.00 | 1,070.00 | 1,015.00 | 1,025.00 | 10,035.96 | 37,675 |
| 2022-08-19 | 1,030.00 | 1,085.00 | 1,020.00 | 1,085.00 | 10,623.43 | 79,331 |
| 2022-08-18 | 1,020.00 | 1,040.00 | 1,000.00 | 1,040.00 | 10,182.83 | 59,514 |
| 2022-08-17 | 1,060.00 | 1,060.00 | 1,015.00 | 1,020.00 | 9,987.00 | 70,973 |
| 2022-08-16 | 1,085.00 | 1,095.00 | 1,040.00 | 1,065.00 | 10,427.61 | 93,185 |
| 2022-08-12 | 1,110.00 | 1,150.00 | 1,075.00 | 1,085.00 | 10,623.43 | 369,833 |
| 2022-08-11 | 973.00 | 1,240.00 | 973.00 | 1,070.00 | 10,476.56 | 1,964,782 |
| 2022-08-10 | 963.00 | 975.00 | 954.00 | 972.00 | 9,517.03 | 7,387 |
| 2022-08-09 | 964.00 | 971.00 | 955.00 | 963.00 | 9,428.91 | 4,713 |
| 2022-08-08 | 964.00 | 965.00 | 950.00 | 964.00 | 9,438.70 | 4,232 |
| 2022-08-05 | 955.00 | 971.00 | 955.00 | 964.00 | 9,438.70 | 6,356 |
| 2022-08-04 | 962.00 | 973.00 | 955.00 | 962.00 | 9,419.12 | 4,735 |
| 2022-08-03 | 960.00 | 974.00 | 950.00 | 962.00 | 9,419.12 | 5,273 |
| 2022-08-02 | 975.00 | 975.00 | 954.00 | 960.00 | 9,399.53 | 6,664 |
| 2022-08-01 | 972.00 | 986.00 | 955.00 | 976.00 | 9,556.19 | 11,642 |
| 2022-07-29 | 926.00 | 968.00 | 925.00 | 965.00 | 9,448.49 | 14,756 |
| 2022-07-28 | 912.00 | 922.00 | 910.00 | 921.00 | 9,017.68 | 6,016 |
| 2022-07-27 | 907.00 | 915.00 | 901.00 | 908.00 | 8,890.39 | 4,844 |
| 2022-07-26 | 907.00 | 912.00 | 901.00 | 907.00 | 8,880.60 | 3,528 |
| 2022-07-25 | 905.00 | 915.00 | 902.00 | 907.00 | 8,880.60 | 3,689 |
| 2022-07-22 | 933.00 | 946.00 | 901.00 | 916.00 | 8,968.72 | 7,506 |
| 2022-07-21 | 874.00 | 941.00 | 869.00 | 934.00 | 9,144.96 | 28,704 |
| 2022-07-20 | 880.00 | 890.00 | 867.00 | 867.00 | 8,488.95 | 8,323 |
| 2022-07-19 | 872.00 | 888.00 | 867.00 | 874.00 | 8,557.49 | 3,500 |
| 2022-07-18 | 852.00 | 875.00 | 850.00 | 874.00 | 8,557.49 | 7,757 |
| 2022-07-15 | 831.00 | 855.00 | 831.00 | 850.00 | 8,322.50 | 6,073 |
| 2022-07-14 | 855.00 | 855.00 | 840.00 | 854.00 | 8,361.67 | 6,106 |
| 2022-07-13 | 846.00 | 857.00 | 835.00 | 855.00 | 8,371.46 | 5,142 |
| 2022-07-12 | 863.00 | 863.00 | 838.00 | 838.00 | 8,205.01 | 17,905 |
| 2022-07-11 | 877.00 | 877.00 | 862.00 | 865.00 | 8,469.37 | 7,784 |
| 2022-07-08 | 875.00 | 883.00 | 867.00 | 873.00 | 8,547.70 | 7,540 |
| 2022-07-07 | 842.00 | 874.00 | 842.00 | 872.00 | 8,537.91 | 10,701 |
| 2022-07-06 | 866.00 | 867.00 | 852.00 | 852.00 | 8,342.09 | 5,130 |
| 2022-07-05 | 842.00 | 867.00 | 842.00 | 867.00 | 8,488.95 | 3,952 |
| 2022-07-04 | 889.00 | 889.00 | 842.00 | 844.00 | 8,263.76 | 13,148 |
| 2022-07-01 | 915.00 | 917.00 | 875.00 | 883.00 | 8,645.61 | 7,964 |
| 2022-06-30 | 899.00 | 917.00 | 880.00 | 915.00 | 8,958.93 | 11,080 |
| 2022-06-29 | 875.00 | 915.00 | 865.00 | 915.00 | 8,958.93 | 10,825 |
| 2022-06-28 | 876.00 | 887.00 | 865.00 | 879.00 | 8,606.45 | 17,068 |
| 2022-06-27 | 854.00 | 874.00 | 850.00 | 872.00 | 8,537.91 | 13,951 |
| 2022-06-24 | 810.00 | 860.00 | 810.00 | 845.00 | 8,273.55 | 25,208 |
| 2022-06-23 | 856.00 | 868.00 | 816.00 | 819.00 | 8,018.98 | 23,249 |
| 2022-06-22 | 910.00 | 919.00 | 853.00 | 861.00 | 8,430.21 | 24,436 |
| 2022-06-21 | 899.00 | 913.00 | 892.00 | 912.00 | 8,929.56 | 19,084 |
| 2022-06-20 | 946.00 | 950.00 | 880.00 | 898.00 | 8,792.48 | 31,084 |
| 2022-06-17 | 930.00 | 952.00 | 920.00 | 945.00 | 9,252.67 | 20,251 |
| 2022-06-16 | 956.00 | 994.00 | 942.00 | 965.00 | 9,448.49 | 17,297 |
| 2022-06-15 | 995.00 | 998.00 | 951.00 | 956.00 | 9,360.37 | 20,331 |
| 2022-06-14 | 971.00 | 1,005.00 | 970.00 | 995.00 | 9,742.23 | 24,954 |
| 2022-06-13 | 1,050.00 | 1,050.00 | 991.00 | 1,005.00 | 9,840.14 | 22,854 |
| 2022-06-10 | 1,070.00 | 1,080.00 | 1,055.00 | 1,055.00 | 10,329.70 | 20,474 |
| 2022-06-09 | 1,100.00 | 1,105.00 | 1,070.00 | 1,085.00 | 10,623.43 | 19,134 |
| 2022-06-08 | 1,090.00 | 1,110.00 | 1,085.00 | 1,100.00 | 10,770.30 | 9,249 |
| 2022-06-07 | 1,125.00 | 1,135.00 | 1,080.00 | 1,090.00 | 10,672.39 | 25,998 |
| 2022-06-03 | 1,130.00 | 1,145.00 | 1,125.00 | 1,135.00 | 11,112.99 | 13,051 |
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.