NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 1,025.00 | 1,080.00 | 1,000.00 | 1,015.00 | 9,938.05 | 58,136 |
| 2021-12-07 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 9,987.00 | 15,142 |
| 2021-12-06 | 1,015.00 | 1,025.00 | 1,000.00 | 1,020.00 | 9,987.00 | 16,137 |
| 2021-12-03 | 1,015.00 | 1,020.00 | 999.00 | 1,020.00 | 9,987.00 | 22,388 |
| 2021-12-02 | 984.00 | 1,010.00 | 950.00 | 1,005.00 | 9,840.14 | 23,772 |
| 2021-12-01 | 943.00 | 988.00 | 930.00 | 987.00 | 9,663.90 | 20,751 |
| 2021-11-30 | 1,005.00 | 1,010.00 | 940.00 | 943.00 | 9,233.08 | 48,428 |
| 2021-11-29 | 999.00 | 1,005.00 | 903.00 | 990.00 | 9,693.27 | 53,526 |
| 2021-11-26 | 1,035.00 | 1,050.00 | 1,005.00 | 1,010.00 | 9,889.09 | 36,717 |
| 2021-11-25 | 1,020.00 | 1,035.00 | 1,015.00 | 1,025.00 | 10,035.96 | 14,984 |
| 2021-11-24 | 1,025.00 | 1,030.00 | 1,010.00 | 1,025.00 | 10,035.96 | 18,156 |
| 2021-11-23 | 1,020.00 | 1,035.00 | 1,015.00 | 1,030.00 | 10,084.92 | 13,888 |
| 2021-11-22 | 1,040.00 | 1,040.00 | 1,005.00 | 1,020.00 | 9,987.00 | 25,412 |
| 2021-11-19 | 1,020.00 | 1,050.00 | 1,010.00 | 1,045.00 | 10,231.78 | 26,245 |
| 2021-11-18 | 1,015.00 | 1,030.00 | 1,005.00 | 1,020.00 | 9,987.00 | 26,181 |
| 2021-11-17 | 1,045.00 | 1,060.00 | 1,020.00 | 1,030.00 | 10,084.92 | 30,841 |
| 2021-11-16 | 1,060.00 | 1,065.00 | 1,045.00 | 1,050.00 | 10,280.74 | 12,500 |
| 2021-11-15 | 1,055.00 | 1,070.00 | 1,050.00 | 1,060.00 | 10,378.65 | 19,074 |
| 2021-11-12 | 1,060.00 | 1,060.00 | 1,040.00 | 1,055.00 | 10,329.70 | 13,137 |
| 2021-11-11 | 1,035.00 | 1,055.00 | 1,030.00 | 1,045.00 | 10,231.78 | 15,414 |
| 2021-11-10 | 1,080.00 | 1,080.00 | 1,045.00 | 1,050.00 | 10,280.74 | 27,259 |
| 2021-11-09 | 1,100.00 | 1,105.00 | 1,060.00 | 1,075.00 | 10,525.52 | 19,871 |
| 2021-11-08 | 1,065.00 | 1,095.00 | 1,045.00 | 1,090.00 | 10,672.39 | 25,531 |
| 2021-11-05 | 1,080.00 | 1,085.00 | 1,060.00 | 1,065.00 | 10,427.61 | 20,790 |
| 2021-11-04 | 1,100.00 | 1,110.00 | 1,075.00 | 1,080.00 | 10,574.48 | 30,278 |
| 2021-11-03 | 1,115.00 | 1,130.00 | 1,095.00 | 1,100.00 | 10,770.30 | 20,033 |
| 2021-11-02 | 1,105.00 | 1,125.00 | 1,085.00 | 1,120.00 | 10,966.12 | 26,044 |
| 2021-11-01 | 1,115.00 | 1,120.00 | 1,095.00 | 1,105.00 | 10,819.26 | 30,179 |
| 2021-10-29 | 1,140.00 | 1,150.00 | 1,110.00 | 1,125.00 | 11,015.08 | 21,536 |
| 2021-10-28 | 1,145.00 | 1,150.00 | 1,125.00 | 1,140.00 | 11,161.95 | 16,019 |
| 2021-10-27 | 1,130.00 | 1,145.00 | 1,115.00 | 1,145.00 | 11,210.90 | 33,892 |
| 2021-10-26 | 1,115.00 | 1,130.00 | 1,115.00 | 1,125.00 | 11,015.08 | 14,181 |
| 2021-10-25 | 1,110.00 | 1,130.00 | 1,100.00 | 1,120.00 | 10,966.12 | 18,452 |
| 2021-10-22 | 1,140.00 | 1,140.00 | 1,100.00 | 1,110.00 | 10,868.21 | 27,860 |
| 2021-10-21 | 1,145.00 | 1,155.00 | 1,130.00 | 1,140.00 | 11,161.95 | 20,434 |
| 2021-10-20 | 1,155.00 | 1,165.00 | 1,140.00 | 1,145.00 | 11,210.90 | 20,049 |
| 2021-10-19 | 1,135.00 | 1,165.00 | 1,135.00 | 1,155.00 | 11,308.81 | 21,699 |
| 2021-10-18 | 1,150.00 | 1,155.00 | 1,120.00 | 1,140.00 | 11,161.95 | 21,614 |
| 2021-10-15 | 1,150.00 | 1,160.00 | 1,125.00 | 1,155.00 | 11,308.81 | 27,443 |
| 2021-10-14 | 1,120.00 | 1,150.00 | 1,095.00 | 1,135.00 | 11,112.99 | 39,874 |
← NewerPage 21 of 21 · 1,240 trading days
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.