NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 962.00 | 983.00 | 949.00 | 973.00 | 9,648.65 | 37,105 |
| 2025-01-24 | 951.00 | 973.00 | 943.00 | 962.00 | 9,539.57 | 38,464 |
| 2025-01-23 | 950.00 | 960.00 | 926.00 | 941.00 | 9,331.32 | 31,786 |
| 2025-01-22 | 1,003.00 | 1,010.00 | 943.00 | 960.00 | 9,519.73 | 43,847 |
| 2025-01-21 | 968.00 | 1,014.00 | 961.00 | 1,001.00 | 9,926.30 | 54,745 |
| 2025-01-20 | 950.00 | 980.00 | 917.00 | 966.00 | 9,579.23 | 60,238 |
| 2025-01-17 | 1,000.00 | 1,000.00 | 931.00 | 947.00 | 9,390.82 | 85,377 |
| 2025-01-16 | 1,021.00 | 1,025.00 | 993.00 | 1,000.00 | 9,916.39 | 40,978 |
| 2025-01-15 | 1,016.00 | 1,038.00 | 1,009.00 | 1,019.00 | 10,104.80 | 78,900 |
| 2025-01-14 | 1,007.00 | 1,050.00 | 1,004.00 | 1,016.00 | 10,075.05 | 133,709 |
| 2025-01-13 | 960.00 | 1,039.00 | 959.00 | 1,007.00 | 9,985.80 | 206,270 |
| 2025-01-10 | 953.00 | 971.00 | 949.00 | 959.00 | 9,509.82 | 33,145 |
| 2025-01-09 | 951.00 | 965.00 | 935.00 | 956.00 | 9,480.07 | 42,838 |
| 2025-01-08 | 923.00 | 967.00 | 913.00 | 951.00 | 9,430.48 | 56,875 |
| 2025-01-07 | 948.00 | 948.00 | 899.00 | 923.00 | 9,152.83 | 42,477 |
| 2025-01-06 | 908.00 | 936.00 | 900.00 | 932.00 | 9,242.07 | 56,745 |
| 2025-01-03 | 900.00 | 916.00 | 881.00 | 907.00 | 8,994.16 | 50,137 |
| 2025-01-02 | 860.00 | 909.00 | 850.00 | 900.00 | 8,924.75 | 98,160 |
| 2024-12-30 | 819.00 | 869.00 | 808.00 | 862.00 | 8,547.93 | 127,828 |
| 2024-12-27 | 800.00 | 823.00 | 787.00 | 812.00 | 8,052.11 | 64,564 |
| 2024-12-26 | 777.00 | 813.00 | 758.00 | 792.00 | 7,754.62 | 88,806 |
| 2024-12-24 | 769.00 | 810.00 | 744.00 | 758.00 | 7,421.72 | 96,428 |
| 2024-12-23 | 724.00 | 820.00 | 724.00 | 753.00 | 7,372.76 | 192,728 |
| 2024-12-20 | 710.00 | 848.00 | 704.00 | 733.00 | 7,176.94 | 214,205 |
| 2024-12-19 | 722.00 | 739.00 | 711.00 | 718.00 | 7,030.07 | 29,878 |
| 2024-12-18 | 749.00 | 757.00 | 722.00 | 735.00 | 7,196.52 | 34,780 |
| 2024-12-17 | 754.00 | 754.00 | 724.00 | 749.00 | 7,333.59 | 43,806 |
| 2024-12-16 | 721.00 | 849.00 | 721.00 | 761.00 | 7,451.09 | 435,255 |
| 2024-12-13 | 686.00 | 693.00 | 678.00 | 691.00 | 6,765.71 | 8,429 |
| 2024-12-12 | 689.00 | 695.00 | 666.00 | 686.00 | 6,716.75 | 18,028 |
| 2024-12-11 | 656.00 | 697.00 | 653.00 | 685.00 | 6,706.96 | 20,094 |
| 2024-12-10 | 640.00 | 664.00 | 610.00 | 652.00 | 6,383.85 | 19,429 |
| 2024-12-09 | 679.00 | 679.00 | 633.00 | 638.00 | 6,246.77 | 34,352 |
| 2024-12-06 | 692.00 | 696.00 | 667.00 | 683.00 | 6,687.38 | 24,081 |
| 2024-12-05 | 770.00 | 770.00 | 686.00 | 692.00 | 6,775.50 | 97,625 |
| 2024-12-04 | 712.00 | 736.00 | 672.00 | 685.00 | 6,706.96 | 141,633 |
| 2024-12-03 | 707.00 | 717.00 | 680.00 | 714.00 | 6,990.90 | 86,276 |
| 2024-12-02 | 740.00 | 744.00 | 679.00 | 715.00 | 7,000.69 | 38,232 |
| 2024-11-29 | 745.00 | 747.00 | 735.00 | 740.00 | 7,245.47 | 23,608 |
| 2024-11-28 | 748.00 | 749.00 | 740.00 | 745.00 | 7,294.43 | 6,193 |
| 2024-11-27 | 752.00 | 754.00 | 744.00 | 749.00 | 7,333.59 | 4,079 |
| 2024-11-26 | 752.00 | 754.00 | 745.00 | 750.00 | 7,343.39 | 7,352 |
| 2024-11-25 | 741.00 | 764.00 | 741.00 | 750.00 | 7,343.39 | 10,281 |
| 2024-11-22 | 750.00 | 756.00 | 738.00 | 740.00 | 7,245.47 | 17,463 |
| 2024-11-21 | 748.00 | 751.00 | 740.00 | 746.00 | 7,304.22 | 7,015 |
| 2024-11-20 | 753.00 | 765.00 | 747.00 | 751.00 | 7,353.18 | 9,567 |
| 2024-11-19 | 756.00 | 756.00 | 748.00 | 753.00 | 7,372.76 | 9,477 |
| 2024-11-18 | 750.00 | 757.00 | 739.00 | 748.00 | 7,323.80 | 13,039 |
| 2024-11-15 | 741.00 | 755.00 | 735.00 | 750.00 | 7,343.39 | 11,175 |
| 2024-11-14 | 739.00 | 760.00 | 737.00 | 750.00 | 7,343.39 | 6,079 |
| 2024-11-13 | 750.00 | 763.00 | 737.00 | 740.00 | 7,245.47 | 16,731 |
| 2024-11-12 | 786.00 | 789.00 | 759.00 | 759.00 | 7,431.51 | 13,090 |
| 2024-11-11 | 795.00 | 810.00 | 784.00 | 785.00 | 7,686.08 | 10,209 |
| 2024-11-08 | 782.00 | 804.00 | 775.00 | 795.00 | 7,783.99 | 22,920 |
| 2024-11-07 | 774.00 | 817.00 | 770.00 | 784.00 | 7,676.29 | 56,781 |
| 2024-11-06 | 787.00 | 790.00 | 760.00 | 770.00 | 7,539.21 | 7,896 |
| 2024-11-05 | 781.00 | 791.00 | 777.00 | 783.00 | 7,666.49 | 6,561 |
| 2024-11-04 | 760.00 | 788.00 | 752.00 | 776.00 | 7,597.96 | 17,667 |
| 2024-11-01 | 773.00 | 773.00 | 760.00 | 763.00 | 7,470.67 | 7,311 |
| 2024-10-31 | 770.00 | 775.00 | 763.00 | 769.00 | 7,529.42 | 1,886 |
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.