NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,175.00 | 1,190.00 | 1,148.00 | 1,155.00 | 11,550.00 | 54,383 |
| 2026-01-21 | 1,205.00 | 1,210.00 | 1,150.00 | 1,169.00 | 11,690.00 | 87,740 |
| 2026-01-20 | 1,185.00 | 1,238.00 | 1,159.00 | 1,220.00 | 12,200.00 | 113,119 |
| 2026-01-19 | 1,198.00 | 1,222.00 | 1,190.00 | 1,192.00 | 11,920.00 | 70,510 |
| 2026-01-16 | 1,219.00 | 1,220.00 | 1,185.00 | 1,192.00 | 11,920.00 | 51,645 |
| 2026-01-15 | 1,189.00 | 1,230.00 | 1,189.00 | 1,218.00 | 12,180.00 | 75,408 |
| 2026-01-14 | 1,220.00 | 1,220.00 | 1,186.00 | 1,188.00 | 11,880.00 | 62,972 |
| 2026-01-13 | 1,255.00 | 1,255.00 | 1,218.00 | 1,222.00 | 12,220.00 | 69,020 |
| 2026-01-12 | 1,235.00 | 1,270.00 | 1,218.00 | 1,252.00 | 12,520.00 | 102,213 |
| 2026-01-09 | 1,260.00 | 1,263.00 | 1,216.00 | 1,230.00 | 12,300.00 | 107,258 |
| 2026-01-08 | 1,224.00 | 1,286.00 | 1,206.00 | 1,220.00 | 12,200.00 | 176,850 |
| 2026-01-07 | 1,202.00 | 1,320.00 | 1,185.00 | 1,225.00 | 12,250.00 | 304,188 |
| 2026-01-06 | 1,195.00 | 1,213.00 | 1,170.00 | 1,201.00 | 12,010.00 | 77,216 |
| 2026-01-05 | 1,166.00 | 1,205.00 | 1,160.00 | 1,187.00 | 11,870.00 | 90,884 |
| 2026-01-02 | 1,167.00 | 1,174.00 | 1,148.00 | 1,166.00 | 11,660.00 | 63,669 |
| 2025-12-30 | 1,190.00 | 1,190.00 | 1,163.00 | 1,167.00 | 11,670.00 | 75,225 |
| 2025-12-29 | 1,196.00 | 1,212.00 | 1,178.00 | 1,194.00 | 11,940.00 | 77,613 |
| 2025-12-26 | 1,225.00 | 1,240.00 | 1,192.00 | 1,196.00 | 11,860.00 | 118,284 |
| 2025-12-24 | 1,290.00 | 1,318.00 | 1,220.00 | 1,220.00 | 12,097.99 | 435,924 |
| 2025-12-23 | 1,240.00 | 1,443.00 | 1,235.00 | 1,284.00 | 12,732.64 | 3,334,988 |
| 2025-12-22 | 1,198.00 | 1,229.00 | 1,198.00 | 1,205.00 | 11,949.25 | 58,146 |
| 2025-12-19 | 1,185.00 | 1,210.00 | 1,171.00 | 1,190.00 | 11,800.50 | 101,056 |
| 2025-12-18 | 1,195.00 | 1,200.00 | 1,179.00 | 1,183.00 | 11,731.09 | 52,592 |
| 2025-12-17 | 1,219.00 | 1,230.00 | 1,201.00 | 1,210.00 | 11,998.83 | 72,905 |
| 2025-12-16 | 1,274.00 | 1,274.00 | 1,219.00 | 1,221.00 | 12,107.91 | 97,431 |
| 2025-12-15 | 1,302.00 | 1,302.00 | 1,273.00 | 1,273.00 | 12,623.56 | 74,348 |
| 2025-12-12 | 1,307.00 | 1,320.00 | 1,283.00 | 1,302.00 | 12,911.14 | 86,235 |
| 2025-12-11 | 1,309.00 | 1,319.00 | 1,290.00 | 1,305.00 | 12,940.89 | 90,784 |
| 2025-12-10 | 1,348.00 | 1,366.00 | 1,304.00 | 1,306.00 | 12,950.80 | 151,289 |
| 2025-12-09 | 1,290.00 | 1,377.00 | 1,267.00 | 1,306.00 | 12,950.80 | 314,629 |
| 2025-12-08 | 1,330.00 | 1,360.00 | 1,280.00 | 1,290.00 | 12,792.14 | 142,591 |
| 2025-12-05 | 1,310.00 | 1,331.00 | 1,283.00 | 1,319.00 | 13,079.72 | 97,216 |
| 2025-12-04 | 1,359.00 | 1,379.00 | 1,310.00 | 1,310.00 | 12,990.47 | 157,874 |
| 2025-12-03 | 1,380.00 | 1,400.00 | 1,343.00 | 1,356.00 | 13,446.62 | 191,297 |
| 2025-12-02 | 1,335.00 | 1,464.00 | 1,322.00 | 1,372.00 | 13,605.28 | 851,062 |
| 2025-12-01 | 1,345.00 | 1,380.00 | 1,301.00 | 1,329.00 | 13,178.88 | 225,322 |
| 2025-11-28 | 1,316.00 | 1,360.00 | 1,300.00 | 1,326.00 | 13,149.13 | 254,605 |
| 2025-11-27 | 1,285.00 | 1,337.00 | 1,270.00 | 1,315.00 | 13,040.05 | 295,045 |
| 2025-11-26 | 1,237.00 | 1,348.00 | 1,231.00 | 1,285.00 | 12,742.56 | 772,409 |
| 2025-11-25 | 1,250.00 | 1,287.00 | 1,225.00 | 1,234.00 | 12,236.82 | 202,285 |
| 2025-11-24 | 1,270.00 | 1,299.00 | 1,226.00 | 1,242.00 | 12,316.15 | 262,096 |
| 2025-11-21 | 1,358.00 | 1,358.00 | 1,261.00 | 1,270.00 | 12,593.81 | 348,989 |
| 2025-11-20 | 1,500.00 | 1,579.00 | 1,351.00 | 1,372.00 | 13,605.28 | 1,105,229 |
| 2025-11-19 | 1,519.00 | 1,569.00 | 1,472.00 | 1,494.00 | 14,815.08 | 469,999 |
| 2025-11-18 | 1,580.00 | 1,715.00 | 1,499.00 | 1,534.00 | 15,211.74 | 1,806,558 |
| 2025-11-17 | 1,687.00 | 1,745.00 | 1,559.00 | 1,580.00 | 15,667.89 | 3,482,710 |
| 2025-11-14 | 1,273.00 | 1,670.00 | 1,244.00 | 1,670.00 | 16,560.37 | 4,627,290 |
| 2025-11-13 | 1,290.00 | 1,294.00 | 1,250.00 | 1,285.00 | 12,742.56 | 89,960 |
| 2025-11-12 | 1,303.00 | 1,320.00 | 1,288.00 | 1,298.00 | 12,871.47 | 56,882 |
| 2025-11-11 | 1,353.00 | 1,368.00 | 1,280.00 | 1,298.00 | 12,871.47 | 134,685 |
| 2025-11-10 | 1,293.00 | 1,364.00 | 1,290.00 | 1,355.00 | 13,436.71 | 151,568 |
| 2025-11-07 | 1,292.00 | 1,338.00 | 1,281.00 | 1,290.00 | 12,792.14 | 105,597 |
| 2025-11-06 | 1,374.00 | 1,414.00 | 1,320.00 | 1,332.00 | 13,208.63 | 125,822 |
| 2025-11-05 | 1,406.00 | 1,419.00 | 1,315.00 | 1,364.00 | 13,525.95 | 165,553 |
| 2025-11-04 | 1,441.00 | 1,450.00 | 1,400.00 | 1,424.00 | 14,120.94 | 201,712 |
| 2025-11-03 | 1,530.00 | 1,593.00 | 1,444.00 | 1,444.00 | 14,319.26 | 352,070 |
| 2025-10-31 | 1,569.00 | 1,635.00 | 1,502.00 | 1,529.00 | 15,162.16 | 538,248 |
| 2025-10-30 | 1,627.00 | 1,761.00 | 1,524.00 | 1,560.00 | 15,469.57 | 3,572,768 |
| 2025-10-29 | 1,490.00 | 1,525.00 | 1,440.00 | 1,507.00 | 14,944.00 | 357,913 |
| 2025-10-28 | 1,542.00 | 1,543.00 | 1,450.00 | 1,486.00 | 14,735.75 | 336,055 |
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.