NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 762.00 | 775.00 | 762.00 | 772.00 | 7,558.79 | 2,209 |
| 2024-10-29 | 778.00 | 778.00 | 764.00 | 774.00 | 7,578.37 | 22,550 |
| 2024-10-28 | 768.00 | 776.00 | 764.00 | 774.00 | 7,578.37 | 4,843 |
| 2024-10-25 | 791.00 | 791.00 | 764.00 | 768.00 | 7,519.63 | 5,803 |
| 2024-10-24 | 782.00 | 792.00 | 771.00 | 787.00 | 7,705.66 | 8,991 |
| 2024-10-23 | 770.00 | 797.00 | 764.00 | 790.00 | 7,735.03 | 21,321 |
| 2024-10-22 | 771.00 | 777.00 | 755.00 | 777.00 | 7,607.75 | 13,785 |
| 2024-10-21 | 775.00 | 780.00 | 763.00 | 778.00 | 7,617.54 | 12,766 |
| 2024-10-18 | 786.00 | 788.00 | 768.00 | 779.00 | 7,627.33 | 20,945 |
| 2024-10-17 | 788.00 | 795.00 | 782.00 | 786.00 | 7,695.87 | 7,820 |
| 2024-10-16 | 804.00 | 805.00 | 787.00 | 788.00 | 7,715.45 | 12,376 |
| 2024-10-15 | 795.00 | 808.00 | 793.00 | 804.00 | 7,872.11 | 9,792 |
| 2024-10-14 | 797.00 | 800.00 | 778.00 | 791.00 | 7,744.82 | 12,270 |
| 2024-10-11 | 797.00 | 801.00 | 791.00 | 795.00 | 7,783.99 | 12,269 |
| 2024-10-10 | 796.00 | 799.00 | 791.00 | 795.00 | 7,783.99 | 5,784 |
| 2024-10-08 | 792.00 | 801.00 | 792.00 | 796.00 | 7,793.78 | 7,885 |
| 2024-10-07 | 802.00 | 805.00 | 795.00 | 801.00 | 7,842.74 | 4,999 |
| 2024-10-04 | 791.00 | 802.00 | 785.00 | 802.00 | 7,852.53 | 3,492 |
| 2024-10-02 | 799.00 | 799.00 | 785.00 | 791.00 | 7,744.82 | 5,537 |
| 2024-09-30 | 808.00 | 808.00 | 793.00 | 800.00 | 7,832.94 | 4,706 |
| 2024-09-27 | 807.00 | 807.00 | 795.00 | 803.00 | 7,862.32 | 6,696 |
| 2024-09-26 | 795.00 | 803.00 | 792.00 | 797.00 | 7,803.57 | 6,285 |
| 2024-09-25 | 794.00 | 800.00 | 790.00 | 795.00 | 7,783.99 | 6,189 |
| 2024-09-24 | 799.00 | 799.00 | 786.00 | 790.00 | 7,735.03 | 3,069 |
| 2024-09-23 | 800.00 | 801.00 | 789.00 | 791.00 | 7,744.82 | 6,542 |
| 2024-09-20 | 800.00 | 801.00 | 795.00 | 799.00 | 7,823.15 | 7,569 |
| 2024-09-19 | 798.00 | 800.00 | 788.00 | 798.00 | 7,813.36 | 6,248 |
| 2024-09-13 | 783.00 | 797.00 | 779.00 | 797.00 | 7,803.57 | 5,942 |
| 2024-09-12 | 780.00 | 784.00 | 766.00 | 783.00 | 7,666.49 | 9,843 |
| 2024-09-11 | 785.00 | 786.00 | 765.00 | 780.00 | 7,637.12 | 12,129 |
| 2024-09-10 | 778.00 | 792.00 | 775.00 | 785.00 | 7,686.08 | 5,235 |
| 2024-09-09 | 774.00 | 788.00 | 764.00 | 784.00 | 7,676.29 | 12,930 |
| 2024-09-06 | 795.00 | 795.00 | 765.00 | 780.00 | 7,637.12 | 35,453 |
| 2024-09-05 | 804.00 | 805.00 | 772.00 | 795.00 | 7,783.99 | 32,672 |
| 2024-09-04 | 806.00 | 806.00 | 784.00 | 790.00 | 7,735.03 | 15,221 |
| 2024-09-03 | 804.00 | 809.00 | 796.00 | 806.00 | 7,891.69 | 14,183 |
| 2024-09-02 | 821.00 | 823.00 | 801.00 | 808.00 | 7,911.27 | 14,861 |
| 2024-08-30 | 819.00 | 819.00 | 809.00 | 819.00 | 8,018.98 | 8,880 |
| 2024-08-29 | 805.00 | 819.00 | 802.00 | 819.00 | 8,018.98 | 9,792 |
| 2024-08-28 | 820.00 | 825.00 | 806.00 | 812.00 | 7,950.44 | 15,076 |
| 2024-08-27 | 820.00 | 834.00 | 811.00 | 820.00 | 8,028.77 | 14,323 |
| 2024-08-26 | 838.00 | 847.00 | 808.00 | 829.00 | 8,116.89 | 51,548 |
| 2024-08-23 | 830.00 | 839.00 | 817.00 | 837.00 | 8,195.22 | 22,344 |
| 2024-08-22 | 853.00 | 861.00 | 823.00 | 830.00 | 8,126.68 | 50,376 |
| 2024-08-21 | 858.00 | 865.00 | 843.00 | 853.00 | 8,351.88 | 26,398 |
| 2024-08-20 | 847.00 | 860.00 | 840.00 | 855.00 | 8,371.46 | 20,377 |
| 2024-08-19 | 850.00 | 854.00 | 835.00 | 847.00 | 8,293.13 | 11,917 |
| 2024-08-16 | 865.00 | 866.00 | 845.00 | 855.00 | 8,371.46 | 27,239 |
| 2024-08-14 | 883.00 | 889.00 | 854.00 | 864.00 | 8,459.58 | 42,000 |
| 2024-08-13 | 884.00 | 895.00 | 862.00 | 878.00 | 8,596.66 | 16,191 |
| 2024-08-12 | 864.00 | 882.00 | 864.00 | 882.00 | 8,635.82 | 9,599 |
| 2024-08-09 | 851.00 | 872.00 | 851.00 | 862.00 | 8,440.00 | 22,092 |
| 2024-08-08 | 851.00 | 856.00 | 825.00 | 849.00 | 8,312.71 | 22,034 |
| 2024-08-07 | 842.00 | 859.00 | 830.00 | 852.00 | 8,342.09 | 15,192 |
| 2024-08-06 | 801.00 | 845.00 | 801.00 | 837.00 | 8,195.22 | 29,371 |
| 2024-08-05 | 865.00 | 880.00 | 771.00 | 804.00 | 7,872.11 | 84,503 |
| 2024-08-02 | 900.00 | 902.00 | 883.00 | 890.00 | 8,714.15 | 21,821 |
| 2024-08-01 | 902.00 | 913.00 | 893.00 | 913.00 | 8,939.35 | 19,831 |
| 2024-07-31 | 912.00 | 928.00 | 885.00 | 897.00 | 8,782.69 | 58,697 |
| 2024-07-30 | 919.00 | 928.00 | 895.00 | 913.00 | 8,939.35 | 16,582 |
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.