Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 198080.KQ stock page

NPD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,350.002,350.002,250.002,295.002,295.0076,157
2024-07-242,325.002,365.002,315.002,365.002,365.0034,160
2024-07-232,395.002,425.002,325.002,360.002,360.0066,547
2024-07-222,420.002,460.002,370.002,395.002,395.0039,888
2024-07-192,405.002,440.002,395.002,425.002,425.0033,012
2024-07-182,375.002,420.002,340.002,405.002,405.0055,436
2024-07-172,470.002,470.002,395.002,395.002,395.0087,224
2024-07-162,490.002,540.002,465.002,470.002,470.0015,361
2024-07-152,485.002,520.002,450.002,480.002,480.0019,347
2024-07-122,465.002,485.002,450.002,475.002,475.0036,330
2024-07-112,535.002,550.002,440.002,470.002,470.0044,567
2024-07-102,540.002,540.002,465.002,500.002,500.0038,746
2024-07-092,545.002,565.002,500.002,540.002,540.0039,459
2024-07-082,500.002,525.002,445.002,525.002,525.0067,817
2024-07-052,615.002,615.002,470.002,500.002,500.00130,909
2024-07-042,625.002,645.002,590.002,615.002,615.0038,023
2024-07-032,615.002,700.002,560.002,630.002,630.0076,650
2024-07-022,610.002,705.002,590.002,610.002,610.0041,913
2024-07-012,685.002,720.002,600.002,610.002,610.0066,321
2024-06-282,585.002,660.002,555.002,645.002,645.0065,084
2024-06-272,695.002,695.002,570.002,575.002,575.0032,877
2024-06-262,645.002,670.002,600.002,620.002,620.0034,234
2024-06-252,600.002,640.002,560.002,615.002,615.0062,556
2024-06-242,575.002,625.002,575.002,590.002,590.0038,120
2024-06-212,710.002,745.002,595.002,595.002,595.00136,008
2024-06-202,775.002,795.002,700.002,710.002,710.0071,280
2024-06-192,745.002,780.002,650.002,775.002,775.00162,944
2024-06-182,720.002,775.002,705.002,725.002,725.0076,853
2024-06-172,815.002,815.002,695.002,710.002,710.0090,959
2024-06-142,755.002,790.002,715.002,775.002,775.00148,822
2024-06-132,770.002,800.002,740.002,750.002,750.00120,946
2024-06-122,710.002,840.002,705.002,760.002,760.00185,857
2024-06-112,715.003,045.002,700.002,710.002,710.001,915,425
2024-06-102,775.002,805.002,670.002,685.002,685.00309,922
2024-06-072,875.002,985.002,740.002,785.002,785.00404,173
2024-06-053,180.003,495.002,870.002,875.002,875.003,310,065
2024-06-042,990.003,040.002,910.002,935.002,935.00375,991
2024-06-033,105.003,115.002,920.002,995.002,995.00525,890
2024-05-313,175.003,250.003,020.003,105.003,105.00922,591
2024-05-302,690.003,345.002,690.003,165.003,165.007,183,421
2024-05-292,735.002,740.002,650.002,690.002,690.0037,721
2024-05-282,765.002,780.002,700.002,700.002,700.0074,025
2024-05-272,765.002,775.002,735.002,750.002,750.0054,358
2024-05-242,715.002,790.002,680.002,765.002,765.0055,548
2024-05-232,870.002,875.002,725.002,730.002,730.00140,001
2024-05-222,860.002,895.002,835.002,870.002,870.0093,851
2024-05-212,850.002,970.002,805.002,865.002,865.0095,016
2024-05-202,915.002,935.002,850.002,850.002,850.00145,691
2024-05-172,885.002,930.002,840.002,915.002,915.00199,440
2024-05-162,815.002,950.002,735.002,885.002,885.00518,048
2024-05-142,695.002,715.002,560.002,635.002,635.0088,065
2024-05-132,740.002,770.002,665.002,665.002,665.0053,909
2024-05-102,805.002,850.002,750.002,760.002,760.0058,310
2024-05-092,870.002,870.002,785.002,805.002,805.0082,353
2024-05-082,790.002,905.002,785.002,870.002,870.00165,783
2024-05-072,735.002,830.002,705.002,780.002,780.00112,843
2024-05-032,790.002,835.002,730.002,735.002,735.0076,865
2024-05-022,720.002,825.002,680.002,805.002,805.00209,702
2024-04-302,700.002,745.002,620.002,740.002,740.00174,755
2024-04-292,900.002,900.002,680.002,680.002,680.00651,662
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.