NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1,149.00 | 1,263.00 | 1,124.00 | 1,189.00 | 11,890.00 | 257,643 |
| 2026-04-21 | 1,175.00 | 1,189.00 | 1,144.00 | 1,148.00 | 11,480.00 | 59,212 |
| 2026-04-20 | 1,220.00 | 1,224.00 | 1,160.00 | 1,171.00 | 11,710.00 | 70,727 |
| 2026-04-17 | 1,200.00 | 1,240.00 | 1,166.00 | 1,200.00 | 12,000.00 | 106,617 |
| 2026-04-16 | 1,200.00 | 1,232.00 | 1,184.00 | 1,199.00 | 11,990.00 | 109,910 |
| 2026-04-15 | 1,173.00 | 1,184.00 | 1,152.00 | 1,174.00 | 11,740.00 | 53,126 |
| 2026-04-14 | 1,164.00 | 1,184.00 | 1,160.00 | 1,168.00 | 11,680.00 | 56,835 |
| 2026-04-13 | 1,148.00 | 1,208.00 | 1,135.00 | 1,162.00 | 11,620.00 | 103,897 |
| 2026-04-10 | 1,120.00 | 1,164.00 | 1,118.00 | 1,160.00 | 11,600.00 | 67,692 |
| 2026-04-09 | 1,121.00 | 1,133.00 | 1,105.00 | 1,112.00 | 11,120.00 | 37,410 |
| 2026-04-08 | 1,085.00 | 1,121.00 | 1,080.00 | 1,121.00 | 11,210.00 | 47,277 |
| 2026-04-07 | 1,117.00 | 1,117.00 | 1,059.00 | 1,073.00 | 10,730.00 | 23,044 |
| 2026-04-06 | 1,111.00 | 1,117.00 | 1,074.00 | 1,095.00 | 10,950.00 | 34,535 |
| 2026-04-03 | 1,062.00 | 1,125.00 | 1,062.00 | 1,117.00 | 11,170.00 | 49,501 |
| 2026-04-02 | 1,122.00 | 1,122.00 | 1,061.00 | 1,063.00 | 10,630.00 | 41,623 |
| 2026-04-01 | 1,079.00 | 1,124.00 | 1,079.00 | 1,115.00 | 11,150.00 | 34,719 |
| 2026-03-31 | 1,077.00 | 1,090.00 | 1,055.00 | 1,078.00 | 10,780.00 | 29,552 |
| 2026-03-30 | 1,080.00 | 1,080.00 | 1,051.00 | 1,077.00 | 10,770.00 | 26,484 |
| 2026-03-27 | 1,098.00 | 1,104.00 | 1,070.00 | 1,087.00 | 10,870.00 | 42,331 |
| 2026-03-26 | 1,124.00 | 1,170.00 | 1,124.00 | 1,134.00 | 11,340.00 | 110,331 |
| 2026-03-25 | 1,126.00 | 1,149.00 | 1,100.00 | 1,124.00 | 11,240.00 | 53,568 |
| 2026-03-24 | 1,070.00 | 1,166.00 | 1,070.00 | 1,125.00 | 11,250.00 | 231,239 |
| 2026-03-23 | 1,083.00 | 1,084.00 | 1,043.00 | 1,056.00 | 10,560.00 | 56,240 |
| 2026-03-20 | 1,029.00 | 1,109.00 | 1,029.00 | 1,086.00 | 10,860.00 | 119,253 |
| 2026-03-19 | 1,047.00 | 1,048.00 | 1,028.00 | 1,029.00 | 10,290.00 | 27,760 |
| 2026-03-18 | 1,041.00 | 1,078.00 | 1,036.00 | 1,053.00 | 10,530.00 | 64,158 |
| 2026-03-17 | 1,078.00 | 1,079.00 | 1,020.00 | 1,039.00 | 10,390.00 | 84,081 |
| 2026-03-16 | 1,034.00 | 1,170.00 | 1,003.00 | 1,068.00 | 10,680.00 | 459,282 |
| 2026-03-13 | 1,072.00 | 1,073.00 | 1,027.00 | 1,034.00 | 10,340.00 | 42,388 |
| 2026-03-12 | 1,050.00 | 1,064.00 | 1,021.00 | 1,058.00 | 10,580.00 | 53,599 |
| 2026-03-11 | 1,040.00 | 1,143.00 | 1,027.00 | 1,032.00 | 10,320.00 | 237,092 |
| 2026-03-10 | 1,005.00 | 1,036.00 | 994.00 | 1,032.00 | 10,320.00 | 68,345 |
| 2026-03-09 | 1,010.00 | 1,182.00 | 975.00 | 996.00 | 9,960.00 | 571,004 |
| 2026-03-06 | 1,008.00 | 1,014.00 | 980.00 | 1,013.00 | 10,130.00 | 44,973 |
| 2026-03-05 | 923.00 | 1,014.00 | 923.00 | 1,007.00 | 10,070.00 | 84,646 |
| 2026-03-04 | 985.00 | 995.00 | 875.00 | 918.00 | 9,180.00 | 150,444 |
| 2026-03-03 | 988.00 | 1,038.00 | 983.00 | 995.00 | 9,950.00 | 90,163 |
| 2026-02-27 | 1,017.00 | 1,049.00 | 1,000.00 | 1,000.00 | 10,000.00 | 73,348 |
| 2026-02-26 | 1,093.00 | 1,093.00 | 1,020.00 | 1,024.00 | 10,240.00 | 114,871 |
| 2026-02-25 | 1,119.00 | 1,133.00 | 1,091.00 | 1,092.00 | 10,920.00 | 61,372 |
| 2026-02-24 | 1,140.00 | 1,170.00 | 1,099.00 | 1,119.00 | 11,190.00 | 66,889 |
| 2026-02-23 | 1,209.00 | 1,209.00 | 1,138.00 | 1,140.00 | 11,400.00 | 71,506 |
| 2026-02-20 | 1,140.00 | 1,206.00 | 1,135.00 | 1,185.00 | 11,850.00 | 177,945 |
| 2026-02-19 | 1,086.00 | 1,158.00 | 1,086.00 | 1,135.00 | 11,350.00 | 97,859 |
| 2026-02-13 | 1,105.00 | 1,105.00 | 1,040.00 | 1,081.00 | 10,810.00 | 44,913 |
| 2026-02-12 | 1,120.00 | 1,124.00 | 1,100.00 | 1,105.00 | 11,050.00 | 28,932 |
| 2026-02-11 | 1,120.00 | 1,133.00 | 1,098.00 | 1,120.00 | 11,200.00 | 31,274 |
| 2026-02-10 | 1,082.00 | 1,144.00 | 1,082.00 | 1,120.00 | 11,200.00 | 65,336 |
| 2026-02-09 | 1,063.00 | 1,108.00 | 1,062.00 | 1,086.00 | 10,860.00 | 44,332 |
| 2026-02-06 | 1,062.00 | 1,068.00 | 1,027.00 | 1,058.00 | 10,580.00 | 47,030 |
| 2026-02-05 | 1,113.00 | 1,113.00 | 1,075.00 | 1,078.00 | 10,780.00 | 62,865 |
| 2026-02-04 | 1,133.00 | 1,139.00 | 1,113.00 | 1,115.00 | 11,150.00 | 51,943 |
| 2026-02-03 | 1,124.00 | 1,165.00 | 1,123.00 | 1,133.00 | 11,330.00 | 46,726 |
| 2026-02-02 | 1,174.00 | 1,175.00 | 1,116.00 | 1,120.00 | 11,200.00 | 85,310 |
| 2026-01-30 | 1,225.00 | 1,225.00 | 1,169.00 | 1,174.00 | 11,740.00 | 57,806 |
| 2026-01-29 | 1,190.00 | 1,200.00 | 1,145.00 | 1,200.00 | 12,000.00 | 100,972 |
| 2026-01-28 | 1,172.00 | 1,192.00 | 1,150.00 | 1,190.00 | 11,900.00 | 72,560 |
| 2026-01-27 | 1,166.00 | 1,200.00 | 1,154.00 | 1,169.00 | 11,690.00 | 64,163 |
| 2026-01-26 | 1,166.00 | 1,170.00 | 1,144.00 | 1,165.00 | 11,650.00 | 77,772 |
| 2026-01-23 | 1,155.00 | 1,190.00 | 1,155.00 | 1,164.00 | 11,640.00 | 71,165 |
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.