NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 97.400 | 97.400 | 97.400 | 97.400 | 953.66 | 0 |
| 2022-03-08 | 971.00 | 995.00 | 967.00 | 974.00 | 9,536.61 | 10,712 |
| 2022-03-07 | 1,010.00 | 1,010.00 | 990.00 | 991.00 | 9,703.06 | 14,257 |
| 2022-03-04 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 9,889.09 | 0 |
| 2022-03-03 | 1,020.00 | 1,025.00 | 1,005.00 | 1,010.00 | 9,889.09 | 19,144 |
| 2022-03-02 | 1,010.00 | 1,025.00 | 1,000.00 | 1,020.00 | 9,987.00 | 17,828 |
| 2022-02-28 | 963.00 | 963.00 | 963.00 | 963.00 | 9,428.91 | 0 |
| 2022-02-25 | 936.00 | 970.00 | 936.00 | 963.00 | 9,428.91 | 14,633 |
| 2022-02-24 | 980.00 | 980.00 | 930.00 | 936.00 | 9,164.55 | 23,564 |
| 2022-02-23 | 940.00 | 940.00 | 940.00 | 940.00 | 9,203.71 | 0 |
| 2022-02-22 | 940.00 | 940.00 | 940.00 | 940.00 | 9,203.71 | 0 |
| 2022-02-21 | 940.00 | 940.00 | 940.00 | 940.00 | 9,203.71 | 0 |
| 2022-02-18 | 916.00 | 940.00 | 905.00 | 940.00 | 9,203.71 | 9,471 |
| 2022-02-17 | 928.00 | 952.00 | 919.00 | 926.00 | 9,066.63 | 10,238 |
| 2022-02-16 | 929.00 | 929.00 | 910.00 | 926.00 | 9,066.63 | 8,880 |
| 2022-02-15 | 908.00 | 927.00 | 901.00 | 908.00 | 8,890.39 | 11,012 |
| 2022-02-14 | 949.00 | 949.00 | 908.00 | 908.00 | 8,890.39 | 18,402 |
| 2022-02-11 | 973.00 | 973.00 | 946.00 | 950.00 | 9,301.62 | 8,772 |
| 2022-02-10 | 963.00 | 966.00 | 954.00 | 963.00 | 9,428.91 | 10,391 |
| 2022-02-09 | 970.00 | 970.00 | 970.00 | 970.00 | 9,497.45 | 0 |
| 2022-02-08 | 970.00 | 970.00 | 970.00 | 970.00 | 9,497.45 | 0 |
| 2022-02-07 | 990.00 | 996.00 | 969.00 | 970.00 | 9,497.45 | 16,954 |
| 2022-02-04 | 973.00 | 992.00 | 970.00 | 990.00 | 9,693.27 | 7,515 |
| 2022-02-03 | 974.00 | 980.00 | 950.00 | 976.00 | 9,556.19 | 18,395 |
| 2022-01-28 | 916.00 | 941.00 | 903.00 | 940.00 | 9,203.71 | 17,002 |
| 2022-01-27 | 945.00 | 945.00 | 906.00 | 907.00 | 8,880.60 | 19,367 |
| 2022-01-26 | 939.00 | 939.00 | 939.00 | 939.00 | 9,193.92 | 0 |
| 2022-01-25 | 970.00 | 975.00 | 927.00 | 939.00 | 9,193.92 | 22,337 |
| 2022-01-24 | 989.00 | 992.00 | 958.00 | 961.00 | 9,409.33 | 17,513 |
| 2022-01-21 | 1,005.00 | 1,020.00 | 992.00 | 994.00 | 9,732.43 | 17,179 |
| 2022-01-20 | 996.00 | 1,005.00 | 987.00 | 1,000.00 | 9,791.18 | 9,897 |
| 2022-01-19 | 980.00 | 1,020.00 | 978.00 | 991.00 | 9,703.06 | 18,477 |
| 2022-01-18 | 1,020.00 | 1,020.00 | 989.00 | 991.00 | 9,703.06 | 28,707 |
| 2022-01-17 | 1,035.00 | 1,050.00 | 1,010.00 | 1,015.00 | 9,938.05 | 20,702 |
| 2022-01-14 | 1,045.00 | 1,055.00 | 1,035.00 | 1,035.00 | 10,133.87 | 20,220 |
| 2022-01-13 | 1,045.00 | 1,060.00 | 1,030.00 | 1,055.00 | 10,329.70 | 17,169 |
| 2022-01-12 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 10,182.83 | 15,330 |
| 2022-01-11 | 1,060.00 | 1,060.00 | 1,020.00 | 1,030.00 | 10,084.92 | 18,179 |
| 2022-01-10 | 1,075.00 | 1,090.00 | 1,045.00 | 1,060.00 | 10,378.65 | 21,090 |
| 2022-01-07 | 1,060.00 | 1,075.00 | 1,055.00 | 1,075.00 | 10,525.52 | 19,671 |
| 2022-01-06 | 1,050.00 | 1,070.00 | 1,040.00 | 1,060.00 | 10,378.65 | 31,008 |
| 2022-01-05 | 1,070.00 | 1,100.00 | 1,050.00 | 1,060.00 | 10,378.65 | 39,590 |
| 2022-01-04 | 1,040.00 | 1,065.00 | 1,030.00 | 1,060.00 | 10,378.65 | 30,108 |
| 2022-01-03 | 104.50 | 104.50 | 103.00 | 104.00 | 1,018.28 | 157,267 |
| 2021-12-30 | 1,050.00 | 1,050.00 | 1,030.00 | 1,045.00 | 10,231.78 | 17,036 |
| 2021-12-29 | 1,035.00 | 1,050.00 | 1,015.00 | 1,040.00 | 10,182.83 | 34,382 |
| 2021-12-28 | 1,030.00 | 1,130.00 | 1,010.00 | 1,030.00 | 10,084.92 | 198,399 |
| 2021-12-27 | 1,015.00 | 1,030.00 | 1,005.00 | 1,025.00 | 10,035.96 | 14,600 |
| 2021-12-24 | 1,010.00 | 1,020.00 | 1,010.00 | 1,015.00 | 9,938.05 | 10,296 |
| 2021-12-23 | 1,015.00 | 1,015.00 | 1,000.00 | 1,010.00 | 9,889.09 | 10,411 |
| 2021-12-22 | 1,015.00 | 1,015.00 | 1,000.00 | 1,010.00 | 9,889.09 | 10,942 |
| 2021-12-21 | 995.00 | 1,010.00 | 989.00 | 1,005.00 | 9,840.14 | 11,928 |
| 2021-12-20 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 9,791.18 | 15,184 |
| 2021-12-17 | 1,005.00 | 1,030.00 | 1,005.00 | 1,015.00 | 9,938.05 | 16,771 |
| 2021-12-16 | 1,015.00 | 1,025.00 | 1,010.00 | 1,025.00 | 10,035.96 | 10,054 |
| 2021-12-15 | 1,020.00 | 1,030.00 | 1,005.00 | 1,015.00 | 9,938.05 | 11,888 |
| 2021-12-14 | 1,020.00 | 1,040.00 | 1,010.00 | 1,020.00 | 9,987.00 | 14,792 |
| 2021-12-13 | 1,035.00 | 1,045.00 | 1,015.00 | 1,020.00 | 9,987.00 | 15,141 |
| 2021-12-10 | 1,020.00 | 1,040.00 | 1,020.00 | 1,035.00 | 10,133.87 | 18,369 |
| 2021-12-09 | 1,010.00 | 1,035.00 | 1,010.00 | 1,020.00 | 9,987.00 | 18,771 |
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.