NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 1,130.00 | 1,145.00 | 1,125.00 | 1,135.00 | 11,112.99 | 13,051 |
| 2022-06-02 | 1,110.00 | 1,130.00 | 1,095.00 | 1,130.00 | 11,064.03 | 11,621 |
| 2022-05-31 | 1,115.00 | 1,125.00 | 1,105.00 | 1,110.00 | 10,868.21 | 30,049 |
| 2022-05-30 | 1,100.00 | 1,125.00 | 1,100.00 | 1,115.00 | 10,917.17 | 13,822 |
| 2022-05-27 | 1,100.00 | 1,110.00 | 1,085.00 | 1,100.00 | 10,770.30 | 18,451 |
| 2022-05-26 | 1,120.00 | 1,130.00 | 1,085.00 | 1,090.00 | 10,672.39 | 21,133 |
| 2022-05-25 | 1,080.00 | 1,135.00 | 1,080.00 | 1,120.00 | 10,966.12 | 27,821 |
| 2022-05-24 | 1,090.00 | 1,105.00 | 1,070.00 | 1,090.00 | 10,672.39 | 22,486 |
| 2022-05-23 | 1,070.00 | 1,100.00 | 1,065.00 | 1,095.00 | 10,721.34 | 25,780 |
| 2022-05-20 | 1,060.00 | 1,090.00 | 1,055.00 | 1,080.00 | 10,574.48 | 12,783 |
| 2022-05-19 | 1,060.00 | 1,065.00 | 1,040.00 | 1,060.00 | 10,378.65 | 21,111 |
| 2022-05-18 | 1,100.00 | 1,140.00 | 1,075.00 | 1,080.00 | 10,574.48 | 41,702 |
| 2022-05-17 | 1,075.00 | 1,120.00 | 1,070.00 | 1,115.00 | 10,917.17 | 27,738 |
| 2022-05-16 | 1,120.00 | 1,125.00 | 1,075.00 | 1,075.00 | 10,525.52 | 27,118 |
| 2022-05-13 | 1,100.00 | 1,120.00 | 1,090.00 | 1,110.00 | 10,868.21 | 10,772 |
| 2022-05-12 | 1,130.00 | 1,150.00 | 1,100.00 | 1,100.00 | 10,770.30 | 24,265 |
| 2022-05-11 | 1,115.00 | 1,130.00 | 1,100.00 | 1,130.00 | 11,064.03 | 10,937 |
| 2022-05-10 | 1,120.00 | 1,130.00 | 1,075.00 | 1,115.00 | 10,917.17 | 31,069 |
| 2022-05-09 | 118.00 | 118.50 | 114.00 | 114.00 | 1,116.19 | 278,496 |
| 2022-05-06 | 1,160.00 | 1,185.00 | 1,145.00 | 1,180.00 | 11,553.59 | 36,667 |
| 2022-05-04 | 1,170.00 | 1,175.00 | 1,155.00 | 1,165.00 | 11,406.73 | 22,569 |
| 2022-05-03 | 1,190.00 | 1,200.00 | 1,145.00 | 1,170.00 | 11,455.68 | 38,096 |
| 2022-05-02 | 1,190.00 | 1,195.00 | 1,160.00 | 1,190.00 | 11,651.51 | 43,482 |
| 2022-04-29 | 1,175.00 | 1,195.00 | 1,170.00 | 1,185.00 | 11,602.55 | 50,837 |
| 2022-04-28 | 1,160.00 | 1,185.00 | 1,130.00 | 1,170.00 | 11,455.68 | 69,002 |
| 2022-04-27 | 1,115.00 | 1,155.00 | 1,100.00 | 1,125.00 | 11,015.08 | 29,744 |
| 2022-04-26 | 1,115.00 | 1,135.00 | 1,115.00 | 1,125.00 | 11,015.08 | 12,529 |
| 2022-04-25 | 1,120.00 | 1,130.00 | 1,100.00 | 1,115.00 | 10,917.17 | 14,213 |
| 2022-04-22 | 1,140.00 | 1,150.00 | 1,110.00 | 1,140.00 | 11,161.95 | 17,586 |
| 2022-04-21 | 1,140.00 | 1,150.00 | 1,120.00 | 1,140.00 | 11,161.95 | 16,418 |
| 2022-04-20 | 1,170.00 | 1,170.00 | 1,135.00 | 1,150.00 | 11,259.86 | 23,452 |
| 2022-04-19 | 1,110.00 | 1,160.00 | 1,110.00 | 1,150.00 | 11,259.86 | 31,407 |
| 2022-04-18 | 1,140.00 | 1,155.00 | 1,105.00 | 1,110.00 | 10,868.21 | 22,371 |
| 2022-04-15 | 1,165.00 | 1,165.00 | 1,130.00 | 1,145.00 | 11,210.90 | 20,557 |
| 2022-04-14 | 1,165.00 | 1,180.00 | 1,145.00 | 1,165.00 | 11,406.73 | 38,853 |
| 2022-04-13 | 1,165.00 | 1,175.00 | 1,120.00 | 1,155.00 | 11,308.81 | 52,208 |
| 2022-04-12 | 1,140.00 | 1,180.00 | 1,130.00 | 1,160.00 | 11,357.77 | 125,110 |
| 2022-04-11 | 1,130.00 | 1,135.00 | 1,100.00 | 1,125.00 | 11,015.08 | 34,187 |
| 2022-04-08 | 1,075.00 | 1,200.00 | 1,070.00 | 1,130.00 | 11,064.03 | 275,571 |
| 2022-04-07 | 1,100.00 | 1,100.00 | 1,065.00 | 1,085.00 | 10,623.43 | 22,464 |
| 2022-04-06 | 1,120.00 | 1,135.00 | 1,095.00 | 1,110.00 | 10,868.21 | 28,355 |
| 2022-04-05 | 1,130.00 | 1,140.00 | 1,105.00 | 1,135.00 | 11,112.99 | 39,660 |
| 2022-04-04 | 1,110.00 | 1,145.00 | 1,080.00 | 1,125.00 | 11,015.08 | 96,898 |
| 2022-04-01 | 1,055.00 | 1,080.00 | 1,035.00 | 1,075.00 | 10,525.52 | 37,382 |
| 2022-03-31 | 1,055.00 | 1,060.00 | 1,040.00 | 1,050.00 | 10,280.74 | 27,304 |
| 2022-03-30 | 1,015.00 | 1,060.00 | 1,010.00 | 1,055.00 | 10,329.70 | 58,771 |
| 2022-03-29 | 1,015.00 | 1,020.00 | 1,000.00 | 1,015.00 | 9,938.05 | 19,038 |
| 2022-03-28 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 9,889.09 | 13,263 |
| 2022-03-25 | 1,015.00 | 1,015.00 | 1,000.00 | 1,010.00 | 9,889.09 | 14,719 |
| 2022-03-24 | 1,015.00 | 1,015.00 | 999.00 | 1,010.00 | 9,889.09 | 11,385 |
| 2022-03-23 | 1,010.00 | 1,015.00 | 999.00 | 1,015.00 | 9,938.05 | 24,786 |
| 2022-03-22 | 991.00 | 1,005.00 | 990.00 | 1,005.00 | 9,840.14 | 13,925 |
| 2022-03-21 | 996.00 | 996.00 | 996.00 | 996.00 | 9,752.02 | 0 |
| 2022-03-18 | 997.00 | 1,000.00 | 992.00 | 996.00 | 9,752.02 | 12,563 |
| 2022-03-17 | 986.00 | 986.00 | 986.00 | 986.00 | 9,654.10 | 0 |
| 2022-03-16 | 986.00 | 986.00 | 986.00 | 986.00 | 9,654.10 | 0 |
| 2022-03-15 | 986.00 | 986.00 | 986.00 | 986.00 | 9,654.10 | 0 |
| 2022-03-14 | 993.00 | 999.00 | 979.00 | 986.00 | 9,654.10 | 11,567 |
| 2022-03-11 | 974.00 | 974.00 | 974.00 | 974.00 | 9,536.61 | 0 |
| 2022-03-10 | 974.00 | 974.00 | 974.00 | 974.00 | 9,536.61 | 0 |
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.