NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 889.00 | 915.00 | 889.00 | 910.00 | 9,023.91 | 17,297 |
| 2025-04-25 | 900.00 | 917.00 | 891.00 | 891.00 | 8,835.50 | 14,360 |
| 2025-04-24 | 871.00 | 911.00 | 870.00 | 893.00 | 8,855.33 | 18,568 |
| 2025-04-23 | 862.00 | 874.00 | 850.00 | 871.00 | 8,637.17 | 13,713 |
| 2025-04-22 | 859.00 | 864.00 | 855.00 | 861.00 | 8,538.01 | 3,648 |
| 2025-04-21 | 849.00 | 864.00 | 849.00 | 859.00 | 8,518.18 | 12,243 |
| 2025-04-18 | 858.00 | 868.00 | 838.00 | 853.00 | 8,458.68 | 10,489 |
| 2025-04-17 | 833.00 | 851.00 | 830.00 | 846.00 | 8,389.26 | 10,876 |
| 2025-04-16 | 828.00 | 837.00 | 820.00 | 827.00 | 8,200.85 | 17,791 |
| 2025-04-15 | 837.00 | 844.00 | 826.00 | 836.00 | 8,290.10 | 18,692 |
| 2025-04-14 | 818.00 | 836.00 | 807.00 | 829.00 | 8,220.69 | 14,705 |
| 2025-04-11 | 792.00 | 819.00 | 784.00 | 816.00 | 8,091.77 | 25,755 |
| 2025-04-10 | 774.00 | 793.00 | 774.00 | 792.00 | 7,853.78 | 17,430 |
| 2025-04-09 | 756.00 | 781.00 | 753.00 | 759.00 | 7,526.54 | 12,509 |
| 2025-04-08 | 755.00 | 783.00 | 755.00 | 771.00 | 7,645.54 | 12,297 |
| 2025-04-07 | 782.00 | 782.00 | 742.00 | 755.00 | 7,486.87 | 21,704 |
| 2025-04-04 | 798.00 | 802.00 | 776.00 | 783.00 | 7,764.53 | 22,321 |
| 2025-04-03 | 797.00 | 811.00 | 786.00 | 790.00 | 7,833.95 | 38,156 |
| 2025-04-02 | 816.00 | 816.00 | 778.00 | 799.00 | 7,923.19 | 47,660 |
| 2025-04-01 | 799.00 | 996.00 | 791.00 | 817.00 | 8,101.69 | 551,502 |
| 2025-03-31 | 815.00 | 819.00 | 790.00 | 799.00 | 7,923.19 | 19,305 |
| 2025-03-28 | 832.00 | 842.00 | 806.00 | 824.00 | 8,171.10 | 13,207 |
| 2025-03-27 | 836.00 | 848.00 | 813.00 | 832.00 | 8,250.43 | 10,472 |
| 2025-03-26 | 835.00 | 843.00 | 827.00 | 831.00 | 8,240.52 | 21,558 |
| 2025-03-25 | 854.00 | 878.00 | 835.00 | 835.00 | 8,280.18 | 12,044 |
| 2025-03-24 | 850.00 | 864.00 | 833.00 | 860.00 | 8,528.09 | 12,387 |
| 2025-03-21 | 858.00 | 858.00 | 838.00 | 850.00 | 8,428.93 | 15,615 |
| 2025-03-20 | 888.00 | 888.00 | 850.00 | 860.00 | 8,528.09 | 19,862 |
| 2025-03-19 | 890.00 | 900.00 | 857.00 | 865.00 | 8,577.68 | 52,796 |
| 2025-03-18 | 895.00 | 908.00 | 889.00 | 899.00 | 8,914.83 | 12,773 |
| 2025-03-17 | 924.00 | 924.00 | 897.00 | 899.00 | 8,914.83 | 20,082 |
| 2025-03-14 | 918.00 | 932.00 | 900.00 | 911.00 | 9,033.83 | 24,910 |
| 2025-03-13 | 923.00 | 934.00 | 909.00 | 916.00 | 9,083.41 | 25,695 |
| 2025-03-12 | 913.00 | 967.00 | 913.00 | 919.00 | 9,113.16 | 28,839 |
| 2025-03-11 | 900.00 | 928.00 | 892.00 | 921.00 | 9,132.99 | 28,107 |
| 2025-03-10 | 931.00 | 945.00 | 917.00 | 923.00 | 9,152.83 | 28,786 |
| 2025-03-07 | 941.00 | 983.00 | 920.00 | 943.00 | 9,351.15 | 64,755 |
| 2025-03-06 | 983.00 | 990.00 | 949.00 | 949.00 | 9,410.65 | 71,477 |
| 2025-03-05 | 920.00 | 1,048.00 | 902.00 | 983.00 | 9,747.81 | 336,655 |
| 2025-03-04 | 904.00 | 925.00 | 900.00 | 911.00 | 9,033.83 | 31,484 |
| 2025-02-28 | 950.00 | 963.00 | 915.00 | 916.00 | 9,083.41 | 49,536 |
| 2025-02-27 | 890.00 | 1,025.00 | 890.00 | 973.00 | 9,648.65 | 354,717 |
| 2025-02-26 | 895.00 | 901.00 | 885.00 | 889.00 | 8,815.67 | 19,012 |
| 2025-02-25 | 896.00 | 897.00 | 877.00 | 887.00 | 8,795.84 | 18,594 |
| 2025-02-24 | 894.00 | 911.00 | 873.00 | 897.00 | 8,895.00 | 38,620 |
| 2025-02-21 | 900.00 | 905.00 | 890.00 | 893.00 | 8,855.33 | 14,840 |
| 2025-02-20 | 924.00 | 925.00 | 895.00 | 900.00 | 8,924.75 | 24,557 |
| 2025-02-19 | 921.00 | 933.00 | 902.00 | 926.00 | 9,182.58 | 27,593 |
| 2025-02-18 | 885.00 | 928.00 | 885.00 | 923.00 | 9,152.83 | 32,135 |
| 2025-02-17 | 885.00 | 890.00 | 868.00 | 885.00 | 8,776.00 | 18,369 |
| 2025-02-14 | 900.00 | 900.00 | 877.00 | 885.00 | 8,776.00 | 26,136 |
| 2025-02-13 | 880.00 | 900.00 | 869.00 | 895.00 | 8,875.17 | 22,441 |
| 2025-02-12 | 901.00 | 901.00 | 879.00 | 885.00 | 8,776.00 | 28,788 |
| 2025-02-11 | 901.00 | 910.00 | 877.00 | 901.00 | 8,934.67 | 58,409 |
| 2025-02-10 | 925.00 | 945.00 | 901.00 | 901.00 | 8,934.67 | 27,123 |
| 2025-02-07 | 955.00 | 964.00 | 916.00 | 927.00 | 9,192.49 | 41,942 |
| 2025-02-06 | 958.00 | 978.00 | 953.00 | 955.00 | 9,470.15 | 21,314 |
| 2025-02-05 | 980.00 | 984.00 | 950.00 | 966.00 | 9,579.23 | 34,112 |
| 2025-02-04 | 940.00 | 989.00 | 940.00 | 973.00 | 9,648.65 | 54,528 |
| 2025-02-03 | 965.00 | 983.00 | 937.00 | 937.00 | 9,291.66 | 44,354 |
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.