NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 810.00 | 818.00 | 808.00 | 814.00 | 8,071.94 | 5,960 |
| 2025-07-25 | 819.00 | 819.00 | 810.00 | 815.00 | 8,081.86 | 8,094 |
| 2025-07-24 | 823.00 | 823.00 | 812.00 | 818.00 | 8,111.61 | 7,783 |
| 2025-07-23 | 814.00 | 825.00 | 810.00 | 823.00 | 8,161.19 | 12,696 |
| 2025-07-22 | 820.00 | 820.00 | 805.00 | 817.00 | 8,101.69 | 8,181 |
| 2025-07-21 | 820.00 | 821.00 | 807.00 | 820.00 | 8,131.44 | 9,648 |
| 2025-07-18 | 830.00 | 830.00 | 815.00 | 822.00 | 8,151.27 | 12,315 |
| 2025-07-17 | 836.00 | 836.00 | 819.00 | 830.00 | 8,230.60 | 6,978 |
| 2025-07-16 | 837.00 | 837.00 | 816.00 | 836.00 | 8,290.10 | 16,464 |
| 2025-07-15 | 838.00 | 838.00 | 821.00 | 829.00 | 8,220.69 | 9,876 |
| 2025-07-14 | 834.00 | 845.00 | 826.00 | 834.00 | 8,270.27 | 6,503 |
| 2025-07-11 | 844.00 | 845.00 | 823.00 | 835.00 | 8,280.18 | 12,716 |
| 2025-07-10 | 841.00 | 848.00 | 833.00 | 844.00 | 8,369.43 | 16,038 |
| 2025-07-09 | 831.00 | 839.00 | 826.00 | 838.00 | 8,309.93 | 9,871 |
| 2025-07-08 | 830.00 | 831.00 | 821.00 | 830.00 | 8,230.60 | 14,132 |
| 2025-07-07 | 821.00 | 829.00 | 816.00 | 821.00 | 8,141.35 | 11,868 |
| 2025-07-04 | 825.00 | 835.00 | 812.00 | 821.00 | 8,141.35 | 36,693 |
| 2025-07-03 | 824.00 | 830.00 | 816.00 | 825.00 | 8,181.02 | 11,948 |
| 2025-07-02 | 830.00 | 830.00 | 802.00 | 824.00 | 8,171.10 | 37,040 |
| 2025-07-01 | 844.00 | 851.00 | 814.00 | 835.00 | 8,280.18 | 42,265 |
| 2025-06-30 | 813.00 | 853.00 | 813.00 | 844.00 | 8,369.43 | 19,876 |
| 2025-06-27 | 821.00 | 830.00 | 810.00 | 822.00 | 8,151.27 | 31,408 |
| 2025-06-26 | 833.00 | 833.00 | 810.00 | 820.00 | 8,131.44 | 17,657 |
| 2025-06-25 | 835.00 | 842.00 | 820.00 | 823.00 | 8,161.19 | 23,945 |
| 2025-06-24 | 828.00 | 841.00 | 828.00 | 840.00 | 8,329.77 | 14,377 |
| 2025-06-23 | 840.00 | 840.00 | 827.00 | 829.00 | 8,220.69 | 11,080 |
| 2025-06-20 | 835.00 | 849.00 | 835.00 | 841.00 | 8,339.68 | 13,348 |
| 2025-06-19 | 848.00 | 848.00 | 830.00 | 843.00 | 8,359.52 | 13,442 |
| 2025-06-18 | 843.00 | 849.00 | 833.00 | 841.00 | 8,339.68 | 10,673 |
| 2025-06-17 | 849.00 | 849.00 | 830.00 | 841.00 | 8,339.68 | 11,444 |
| 2025-06-16 | 829.00 | 841.00 | 820.00 | 838.00 | 8,309.93 | 14,104 |
| 2025-06-13 | 865.00 | 865.00 | 832.00 | 834.00 | 8,270.27 | 12,546 |
| 2025-06-12 | 854.00 | 866.00 | 847.00 | 855.00 | 8,478.51 | 18,106 |
| 2025-06-11 | 863.00 | 863.00 | 840.00 | 852.00 | 8,448.76 | 7,511 |
| 2025-06-10 | 857.00 | 864.00 | 845.00 | 852.00 | 8,448.76 | 7,642 |
| 2025-06-09 | 860.00 | 870.00 | 800.00 | 856.00 | 8,488.43 | 16,712 |
| 2025-06-05 | 838.00 | 850.00 | 835.00 | 845.00 | 8,379.35 | 8,363 |
| 2025-06-04 | 840.00 | 846.00 | 833.00 | 844.00 | 8,369.43 | 12,584 |
| 2025-06-02 | 842.00 | 844.00 | 834.00 | 840.00 | 8,329.77 | 3,720 |
| 2025-05-30 | 851.00 | 854.00 | 836.00 | 838.00 | 8,309.93 | 7,909 |
| 2025-05-29 | 863.00 | 863.00 | 845.00 | 851.00 | 8,438.85 | 6,355 |
| 2025-05-28 | 850.00 | 860.00 | 842.00 | 858.00 | 8,508.26 | 13,307 |
| 2025-05-27 | 832.00 | 887.00 | 826.00 | 850.00 | 8,428.93 | 55,558 |
| 2025-05-26 | 808.00 | 847.00 | 796.00 | 832.00 | 8,250.43 | 34,088 |
| 2025-05-23 | 818.00 | 818.00 | 797.00 | 803.00 | 7,962.86 | 27,054 |
| 2025-05-22 | 844.00 | 844.00 | 816.00 | 818.00 | 8,111.61 | 6,667 |
| 2025-05-21 | 838.00 | 849.00 | 827.00 | 835.00 | 8,280.18 | 12,229 |
| 2025-05-20 | 838.00 | 846.00 | 830.00 | 837.00 | 8,300.02 | 6,634 |
| 2025-05-19 | 854.00 | 854.00 | 828.00 | 838.00 | 8,309.93 | 21,302 |
| 2025-05-16 | 866.00 | 870.00 | 845.00 | 854.00 | 8,468.60 | 15,374 |
| 2025-05-15 | 877.00 | 877.00 | 863.00 | 869.00 | 8,617.34 | 6,014 |
| 2025-05-14 | 885.00 | 889.00 | 872.00 | 875.00 | 8,676.84 | 16,948 |
| 2025-05-13 | 884.00 | 894.00 | 880.00 | 888.00 | 8,805.75 | 5,677 |
| 2025-05-12 | 871.00 | 893.00 | 868.00 | 884.00 | 8,766.09 | 20,484 |
| 2025-05-09 | 899.00 | 899.00 | 867.00 | 872.00 | 8,647.09 | 13,508 |
| 2025-05-08 | 899.00 | 905.00 | 893.00 | 899.00 | 8,914.83 | 5,557 |
| 2025-05-07 | 881.00 | 908.00 | 881.00 | 898.00 | 8,904.92 | 4,059 |
| 2025-05-02 | 901.00 | 910.00 | 874.00 | 889.00 | 8,815.67 | 15,870 |
| 2025-04-30 | 910.00 | 910.00 | 896.00 | 901.00 | 8,934.67 | 16,899 |
| 2025-04-29 | 910.00 | 912.00 | 897.00 | 910.00 | 9,023.91 | 7,293 |
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.