NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,940.00 | 8,020.00 | 7,740.00 | 7,920.00 | 7,920.00 | 24,532 |
| 2026-07-16 | 8,040.00 | 8,220.00 | 7,800.00 | 8,020.00 | 8,020.00 | 23,585 |
| 2026-07-15 | 7,610.00 | 8,130.00 | 7,610.00 | 8,040.00 | 8,040.00 | 43,121 |
| 2026-07-14 | 7,730.00 | 8,030.00 | 7,450.00 | 7,610.00 | 7,610.00 | 28,997 |
| 2026-07-13 | 7,690.00 | 7,990.00 | 7,300.00 | 7,730.00 | 7,730.00 | 40,392 |
| 2026-07-10 | 7,200.00 | 7,630.00 | 7,200.00 | 7,600.00 | 7,600.00 | 21,955 |
| 2026-07-09 | 7,200.00 | 7,730.00 | 7,070.00 | 7,200.00 | 7,200.00 | 19,473 |
| 2026-07-08 | 8,230.00 | 8,230.00 | 6,950.00 | 7,270.00 | 7,270.00 | 56,367 |
| 2026-07-07 | 8,280.00 | 8,650.00 | 8,050.00 | 8,230.00 | 8,230.00 | 36,930 |
| 2026-07-06 | 8,570.00 | 8,980.00 | 8,420.00 | 8,730.00 | 8,730.00 | 27,864 |
| 2026-07-03 | 8,900.00 | 8,950.00 | 8,310.00 | 8,780.00 | 8,780.00 | 9,077 |
| 2026-07-02 | 8,750.00 | 9,150.00 | 8,500.00 | 8,900.00 | 8,900.00 | 13,743 |
| 2026-07-01 | 9,100.00 | 9,110.00 | 8,800.00 | 9,000.00 | 9,000.00 | 8,768 |
| 2026-06-30 | 9,170.00 | 9,520.00 | 8,350.00 | 9,010.00 | 9,010.00 | 6,131 |
| 2026-06-29 | 8,730.00 | 9,170.00 | 8,430.00 | 9,170.00 | 9,170.00 | 11,139 |
| 2026-06-26 | 9,140.00 | 9,140.00 | 8,380.00 | 8,730.00 | 8,730.00 | 29,303 |
| 2026-06-25 | 9,120.00 | 9,650.00 | 8,740.00 | 9,130.00 | 9,130.00 | 22,428 |
| 2026-06-24 | 8,610.00 | 9,640.00 | 8,610.00 | 9,190.00 | 9,190.00 | 32,601 |
| 2026-06-23 | 9,430.00 | 9,900.00 | 8,960.00 | 8,960.00 | 8,960.00 | 31,716 |
| 2026-06-22 | 9,960.00 | 9,960.00 | 9,470.00 | 9,880.00 | 9,880.00 | 22,385 |
| 2026-06-19 | 10,440.00 | 10,440.00 | 9,330.00 | 9,960.00 | 9,960.00 | 35,593 |
| 2026-06-18 | 10,450.00 | 10,450.00 | 9,860.00 | 10,010.00 | 10,010.00 | 20,382 |
| 2026-06-17 | 10,110.00 | 10,390.00 | 9,720.00 | 10,200.00 | 10,200.00 | 27,069 |
| 2026-06-16 | 9,900.00 | 10,230.00 | 9,860.00 | 10,000.00 | 10,000.00 | 15,773 |
| 2026-06-15 | 10,110.00 | 10,120.00 | 9,800.00 | 9,980.00 | 9,980.00 | 19,941 |
| 2026-06-12 | 9,360.00 | 10,050.00 | 9,360.00 | 9,930.00 | 9,930.00 | 37,187 |
| 2026-06-11 | 9,200.00 | 9,350.00 | 8,980.00 | 9,350.00 | 9,350.00 | 13,621 |
| 2026-06-10 | 9,140.00 | 9,460.00 | 8,610.00 | 9,200.00 | 9,200.00 | 40,904 |
| 2026-06-09 | 9,180.00 | 9,470.00 | 9,140.00 | 9,320.00 | 9,320.00 | 25,718 |
| 2026-06-08 | 9,300.00 | 9,470.00 | 8,900.00 | 9,130.00 | 9,130.00 | 27,947 |
| 2026-06-05 | 9,940.00 | 10,240.00 | 9,490.00 | 9,650.00 | 9,650.00 | 28,377 |
| 2026-06-04 | 8,810.00 | 10,150.00 | 8,810.00 | 9,940.00 | 9,940.00 | 35,216 |
| 2026-06-02 | 10,220.00 | 10,980.00 | 9,370.00 | 9,370.00 | 9,370.00 | 120,914 |
| 2026-06-01 | 11,580.00 | 12,000.00 | 10,210.00 | 10,300.00 | 10,300.00 | 158,638 |
| 2026-05-30 | 116.90 | 116.90 | 116.90 | 116.90 | 1,169.00 | 0 |
| 2026-05-29 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-05-28 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-05-27 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-05-26 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-05-22 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-05-21 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-05-20 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-05-19 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-05-18 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-05-15 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-05-14 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-05-13 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-05-12 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-05-11 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-05-08 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-05-07 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-05-06 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-05-04 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-04-30 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-04-29 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-04-28 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 11,690.00 | 0 |
| 2026-04-27 | 1,187.00 | 1,220.00 | 1,163.00 | 1,169.00 | 11,690.00 | 120,802 |
| 2026-04-24 | 1,163.00 | 1,188.00 | 1,145.00 | 1,163.00 | 11,630.00 | 61,148 |
| 2026-04-23 | 1,185.00 | 1,185.00 | 1,144.00 | 1,151.00 | 11,510.00 | 56,348 |
| 2026-04-22 | 1,149.00 | 1,263.00 | 1,124.00 | 1,189.00 | 11,890.00 | 257,643 |
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.