NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1,475.00 | 1,700.00 | 1,474.00 | 1,542.00 | 15,291.07 | 3,198,789 |
| 2025-10-24 | 1,465.00 | 1,519.00 | 1,416.00 | 1,445.00 | 14,329.18 | 482,899 |
| 2025-10-23 | 1,544.00 | 1,616.00 | 1,446.00 | 1,451.00 | 14,388.68 | 785,089 |
| 2025-10-22 | 1,722.00 | 1,723.00 | 1,550.00 | 1,561.00 | 15,479.48 | 3,674,049 |
| 2025-10-21 | 1,226.00 | 1,605.00 | 1,226.00 | 1,605.00 | 15,915.80 | 3,146,508 |
| 2025-10-20 | 1,209.00 | 1,247.00 | 1,209.00 | 1,235.00 | 12,246.74 | 75,434 |
| 2025-10-17 | 1,279.00 | 1,292.00 | 1,208.00 | 1,209.00 | 11,988.91 | 111,218 |
| 2025-10-16 | 1,255.00 | 1,309.00 | 1,246.00 | 1,274.00 | 12,633.48 | 174,224 |
| 2025-10-15 | 1,222.00 | 1,253.00 | 1,218.00 | 1,252.00 | 12,415.32 | 70,410 |
| 2025-10-14 | 1,270.00 | 1,297.00 | 1,199.00 | 1,218.00 | 12,078.16 | 156,400 |
| 2025-10-13 | 1,284.00 | 1,318.00 | 1,264.00 | 1,275.00 | 12,643.39 | 94,734 |
| 2025-10-10 | 1,280.00 | 1,319.00 | 1,248.00 | 1,302.00 | 12,911.14 | 125,303 |
| 2025-10-06 | 127.40 | 127.40 | 127.40 | 127.40 | 1,263.35 | 1,236,642 |
| 2025-10-02 | 1,294.00 | 1,304.00 | 1,257.00 | 1,274.00 | 12,633.48 | 125,412 |
| 2025-10-01 | 1,317.00 | 1,337.00 | 1,288.00 | 1,294.00 | 12,831.81 | 104,894 |
| 2025-09-30 | 1,307.00 | 1,342.00 | 1,291.00 | 1,307.00 | 12,960.72 | 142,680 |
| 2025-09-29 | 1,312.00 | 1,324.00 | 1,295.00 | 1,307.00 | 12,960.72 | 129,919 |
| 2025-09-26 | 1,340.00 | 1,351.00 | 1,312.00 | 1,314.00 | 13,030.13 | 137,385 |
| 2025-09-25 | 1,400.00 | 1,424.00 | 1,340.00 | 1,340.00 | 13,287.96 | 236,534 |
| 2025-09-24 | 1,415.00 | 1,438.00 | 1,380.00 | 1,389.00 | 13,773.86 | 228,575 |
| 2025-09-23 | 1,427.00 | 1,486.00 | 1,402.00 | 1,415.00 | 14,031.69 | 409,668 |
| 2025-09-22 | 1,444.00 | 1,490.00 | 1,416.00 | 1,418.00 | 14,061.44 | 277,740 |
| 2025-09-19 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 15,291.07 | 0 |
| 2025-09-18 | 1,570.00 | 1,608.00 | 1,500.00 | 1,542.00 | 15,291.07 | 548,190 |
| 2025-09-17 | 1,589.00 | 1,655.00 | 1,533.00 | 1,533.00 | 15,201.82 | 738,507 |
| 2025-09-16 | 1,511.00 | 1,730.00 | 1,479.00 | 1,592.00 | 15,786.89 | 3,804,665 |
| 2025-09-15 | 1,480.00 | 1,616.00 | 1,387.00 | 1,501.00 | 14,884.50 | 1,508,510 |
| 2025-09-12 | 1,567.00 | 1,573.00 | 1,477.00 | 1,515.00 | 15,023.33 | 646,968 |
| 2025-09-11 | 1,500.00 | 1,630.00 | 1,487.00 | 1,531.00 | 15,181.99 | 2,834,043 |
| 2025-09-10 | 1,395.00 | 1,498.00 | 1,363.00 | 1,455.00 | 14,428.34 | 1,451,484 |
| 2025-09-09 | 1,393.00 | 1,584.00 | 1,375.00 | 1,395.00 | 13,833.36 | 4,692,532 |
| 2025-09-08 | 1,319.00 | 1,484.00 | 1,307.00 | 1,390.00 | 13,783.78 | 5,212,646 |
| 2025-09-05 | 1,256.00 | 1,317.00 | 1,210.00 | 1,300.00 | 12,891.30 | 569,526 |
| 2025-09-04 | 1,234.00 | 1,316.00 | 1,231.00 | 1,256.00 | 12,454.98 | 975,266 |
| 2025-09-03 | 1,286.00 | 1,288.00 | 1,234.00 | 1,244.00 | 12,335.99 | 310,766 |
| 2025-09-02 | 1,307.00 | 1,355.00 | 1,254.00 | 1,286.00 | 12,752.47 | 889,779 |
| 2025-09-01 | 1,340.00 | 1,374.00 | 1,302.00 | 1,319.00 | 13,079.72 | 683,227 |
| 2025-08-29 | 1,363.00 | 1,387.00 | 1,335.00 | 1,369.00 | 13,575.54 | 1,547,017 |
| 2025-08-28 | 1,320.00 | 1,489.00 | 1,282.00 | 1,369.00 | 13,575.54 | 7,503,241 |
| 2025-08-27 | 986.00 | 1,270.00 | 986.00 | 1,270.00 | 12,593.81 | 5,471,223 |
| 2025-08-26 | 1,019.00 | 1,038.00 | 971.00 | 977.00 | 9,688.31 | 93,099 |
| 2025-08-25 | 1,011.00 | 1,043.00 | 990.00 | 1,008.00 | 9,995.72 | 81,563 |
| 2025-08-22 | 977.00 | 1,016.00 | 977.00 | 1,004.00 | 9,956.05 | 76,774 |
| 2025-08-21 | 963.00 | 994.00 | 941.00 | 978.00 | 9,698.23 | 82,815 |
| 2025-08-20 | 971.00 | 985.00 | 931.00 | 963.00 | 9,549.48 | 133,887 |
| 2025-08-19 | 1,066.00 | 1,090.00 | 987.00 | 994.00 | 9,856.89 | 214,553 |
| 2025-08-18 | 1,068.00 | 1,114.00 | 1,057.00 | 1,060.00 | 10,511.37 | 233,218 |
| 2025-08-14 | 1,055.00 | 1,090.00 | 1,018.00 | 1,064.00 | 10,551.04 | 255,844 |
| 2025-08-13 | 1,032.00 | 1,128.00 | 1,031.00 | 1,052.00 | 10,432.04 | 533,377 |
| 2025-08-12 | 1,031.00 | 1,090.00 | 1,030.00 | 1,030.00 | 10,213.88 | 271,647 |
| 2025-08-11 | 1,050.00 | 1,071.00 | 1,018.00 | 1,027.00 | 10,184.13 | 253,840 |
| 2025-08-08 | 1,084.00 | 1,197.00 | 1,050.00 | 1,050.00 | 10,412.21 | 1,720,208 |
| 2025-08-07 | 1,079.00 | 1,123.00 | 1,052.00 | 1,093.00 | 10,838.61 | 504,802 |
| 2025-08-06 | 1,140.00 | 1,164.00 | 1,080.00 | 1,085.00 | 10,759.28 | 416,882 |
| 2025-08-05 | 1,143.00 | 1,190.00 | 1,116.00 | 1,170.00 | 11,602.17 | 821,057 |
| 2025-08-04 | 1,250.00 | 1,260.00 | 1,095.00 | 1,135.00 | 11,255.10 | 1,032,012 |
| 2025-08-01 | 1,170.00 | 1,298.00 | 1,124.00 | 1,194.00 | 11,840.17 | 6,757,788 |
| 2025-07-31 | 820.00 | 1,064.00 | 817.00 | 1,064.00 | 10,551.04 | 1,871,867 |
| 2025-07-30 | 815.00 | 824.00 | 809.00 | 819.00 | 8,121.52 | 9,469 |
| 2025-07-29 | 817.00 | 817.00 | 805.00 | 815.00 | 8,081.86 | 8,510 |
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.