NK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,670.00 | 9,650.00 | 8,400.00 | 9,430.00 | 9,430.00 | 131,198 |
| 2026-10-16 | 8,780.00 | 8,780.00 | 8,310.00 | 8,690.00 | 8,690.00 | 9,108 |
| 2026-10-15 | 8,820.00 | 8,820.00 | 8,170.00 | 8,680.00 | 8,680.00 | 8,717 |
| 2026-10-14 | 8,940.00 | 8,940.00 | 8,530.00 | 8,750.00 | 8,750.00 | 13,459 |
| 2026-10-13 | 8,600.00 | 8,950.00 | 8,220.00 | 8,950.00 | 8,950.00 | 7,434 |
| 2026-10-12 | 8,800.00 | 8,810.00 | 8,410.00 | 8,740.00 | 8,740.00 | 23,121 |
| 2026-10-08 | 8,810.00 | 8,940.00 | 8,600.00 | 8,780.00 | 8,780.00 | 14,239 |
| 2026-10-07 | 8,850.00 | 8,860.00 | 8,650.00 | 8,810.00 | 8,810.00 | 14,588 |
| 2026-10-06 | 8,870.00 | 8,950.00 | 8,650.00 | 8,850.00 | 8,850.00 | 17,594 |
| 2026-10-02 | 8,930.00 | 8,930.00 | 8,810.00 | 8,870.00 | 8,870.00 | 3,573 |
| 2026-10-01 | 8,930.00 | 8,940.00 | 8,750.00 | 8,940.00 | 8,940.00 | 5,579 |
| 2026-09-30 | 8,790.00 | 8,970.00 | 8,660.00 | 8,930.00 | 8,930.00 | 10,302 |
| 2026-09-29 | 8,780.00 | 9,000.00 | 8,670.00 | 8,790.00 | 8,790.00 | 18,847 |
| 2026-09-28 | 8,800.00 | 8,890.00 | 8,680.00 | 8,790.00 | 8,790.00 | 10,195 |
| 2026-09-23 | 8,800.00 | 8,820.00 | 8,650.00 | 8,800.00 | 8,800.00 | 16,338 |
| 2026-09-22 | 8,900.00 | 8,900.00 | 8,500.00 | 8,840.00 | 8,840.00 | 11,992 |
| 2026-09-21 | 8,900.00 | 8,960.00 | 8,700.00 | 8,730.00 | 8,730.00 | 10,711 |
| 2026-09-18 | 8,980.00 | 8,980.00 | 8,770.00 | 8,920.00 | 8,920.00 | 10,330 |
| 2026-09-17 | 8,990.00 | 8,990.00 | 8,800.00 | 8,980.00 | 8,980.00 | 6,350 |
| 2026-09-16 | 9,120.00 | 9,120.00 | 8,750.00 | 8,990.00 | 8,990.00 | 7,990 |
| 2026-09-15 | 8,640.00 | 9,120.00 | 8,640.00 | 9,000.00 | 9,000.00 | 3,435 |
| 2026-09-14 | 9,200.00 | 9,260.00 | 9,000.00 | 9,000.00 | 9,000.00 | 24,153 |
| 2026-09-11 | 9,200.00 | 9,250.00 | 8,950.00 | 9,170.00 | 9,170.00 | 2,835 |
| 2026-09-10 | 9,120.00 | 9,120.00 | 8,950.00 | 9,100.00 | 9,100.00 | 4,361 |
| 2026-09-09 | 9,260.00 | 9,260.00 | 8,950.00 | 9,120.00 | 9,120.00 | 4,796 |
| 2026-09-08 | 9,120.00 | 9,130.00 | 9,000.00 | 9,120.00 | 9,120.00 | 14,219 |
| 2026-09-07 | 9,110.00 | 9,170.00 | 8,630.00 | 9,130.00 | 9,130.00 | 6,348 |
| 2026-09-04 | 9,400.00 | 9,400.00 | 8,990.00 | 9,080.00 | 9,080.00 | 2,378 |
| 2026-09-03 | 9,220.00 | 9,230.00 | 9,080.00 | 9,080.00 | 9,080.00 | 22,166 |
| 2026-09-02 | 9,220.00 | 9,410.00 | 8,900.00 | 9,220.00 | 9,220.00 | 25,628 |
| 2026-09-01 | 9,500.00 | 9,500.00 | 9,240.00 | 9,460.00 | 9,460.00 | 13,116 |
| 2026-08-31 | 9,610.00 | 9,610.00 | 9,260.00 | 9,360.00 | 9,360.00 | 14,884 |
| 2026-08-28 | 9,800.00 | 9,800.00 | 9,470.00 | 9,570.00 | 9,570.00 | 14,170 |
| 2026-08-27 | 9,680.00 | 9,860.00 | 9,610.00 | 9,660.00 | 9,660.00 | 2,378 |
| 2026-08-26 | 9,550.00 | 9,700.00 | 9,430.00 | 9,680.00 | 9,680.00 | 6,736 |
| 2026-08-25 | 9,850.00 | 9,850.00 | 9,060.00 | 9,690.00 | 9,690.00 | 28,812 |
| 2026-08-24 | 9,430.00 | 9,670.00 | 9,270.00 | 9,430.00 | 9,430.00 | 24,846 |
| 2026-08-21 | 9,550.00 | 9,550.00 | 9,250.00 | 9,500.00 | 9,500.00 | 21,439 |
| 2026-08-20 | 9,640.00 | 9,750.00 | 9,450.00 | 9,570.00 | 9,570.00 | 7,710 |
| 2026-08-19 | 9,690.00 | 9,750.00 | 9,200.00 | 9,650.00 | 9,650.00 | 12,110 |
| 2026-08-18 | 9,570.00 | 9,850.00 | 9,500.00 | 9,790.00 | 9,790.00 | 28,554 |
| 2026-08-14 | 9,320.00 | 9,600.00 | 9,270.00 | 9,570.00 | 9,570.00 | 41,191 |
| 2026-08-13 | 9,480.00 | 9,480.00 | 9,230.00 | 9,320.00 | 9,320.00 | 10,605 |
| 2026-08-12 | 9,340.00 | 9,510.00 | 9,200.00 | 9,480.00 | 9,480.00 | 30,010 |
| 2026-08-11 | 9,330.00 | 9,530.00 | 9,150.00 | 9,440.00 | 9,440.00 | 7,035 |
| 2026-08-10 | 9,200.00 | 9,350.00 | 9,090.00 | 9,320.00 | 9,320.00 | 15,775 |
| 2026-08-07 | 8,950.00 | 9,390.00 | 8,860.00 | 9,200.00 | 9,200.00 | 7,252 |
| 2026-08-06 | 8,970.00 | 9,080.00 | 8,880.00 | 8,950.00 | 8,950.00 | 16,601 |
| 2026-08-05 | 8,590.00 | 8,970.00 | 8,590.00 | 8,970.00 | 8,970.00 | 12,083 |
| 2026-08-04 | 8,280.00 | 8,580.00 | 8,200.00 | 8,580.00 | 8,580.00 | 16,592 |
| 2026-08-03 | 8,150.00 | 8,290.00 | 7,910.00 | 8,220.00 | 8,220.00 | 10,869 |
| 2026-07-31 | 7,640.00 | 8,270.00 | 7,640.00 | 8,270.00 | 8,270.00 | 44,619 |
| 2026-07-30 | 7,460.00 | 7,800.00 | 7,460.00 | 7,620.00 | 7,620.00 | 20,738 |
| 2026-07-29 | 7,980.00 | 7,980.00 | 7,350.00 | 7,660.00 | 7,660.00 | 44,109 |
| 2026-07-28 | 8,160.00 | 8,160.00 | 7,790.00 | 7,990.00 | 7,990.00 | 35,700 |
| 2026-07-27 | 8,140.00 | 8,180.00 | 7,930.00 | 8,180.00 | 8,180.00 | 23,656 |
| 2026-07-24 | 8,180.00 | 8,320.00 | 7,900.00 | 8,130.00 | 8,130.00 | 61,181 |
| 2026-07-23 | 8,150.00 | 8,290.00 | 7,900.00 | 8,070.00 | 8,070.00 | 14,625 |
| 2026-07-22 | 7,990.00 | 8,260.00 | 7,840.00 | 7,920.00 | 7,920.00 | 14,925 |
| 2026-07-21 | 7,490.00 | 8,070.00 | 7,490.00 | 8,000.00 | 8,000.00 | 36,428 |
Page 1 of 21 · 1,234 trading daysOlder →
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.