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
2024-04-262,645.002,990.002,625.002,990.002,990.00748,009
2024-04-252,590.002,675.002,585.002,645.002,645.00138,003
2024-04-242,580.002,630.002,565.002,600.002,600.0094,877
2024-04-232,545.002,610.002,535.002,610.002,610.0084,456
2024-04-222,535.002,605.002,520.002,545.002,545.00103,449
2024-04-192,420.002,600.002,420.002,560.002,560.00203,310
2024-04-182,400.002,500.002,400.002,460.002,460.0044,688
2024-04-172,355.002,490.002,355.002,465.002,465.00141,461
2024-04-162,430.002,465.002,345.002,355.002,355.0065,163
2024-04-152,380.002,445.002,330.002,430.002,430.0087,405
2024-04-122,350.002,445.002,320.002,405.002,405.0047,590
2024-04-112,340.002,375.002,315.002,345.002,345.0056,333
2024-04-092,320.002,420.002,320.002,385.002,385.0097,444
2024-04-082,460.002,485.002,375.002,375.002,375.0090,367
2024-04-052,490.002,550.002,425.002,460.002,460.00137,231
2024-04-042,620.002,620.002,500.002,520.002,520.00140,923
2024-04-032,555.002,605.002,530.002,600.002,600.00112,133
2024-04-022,620.002,620.002,500.002,575.002,575.00177,803
2024-04-012,530.002,605.002,515.002,585.002,585.00184,597
2024-03-292,530.002,585.002,500.002,525.002,525.00110,502
2024-03-282,595.002,595.002,510.002,530.002,530.00112,685
2024-03-272,570.002,600.002,535.002,575.002,575.00114,977
2024-03-262,540.002,600.002,505.002,570.002,570.00166,705
2024-03-252,460.002,575.002,460.002,550.002,550.00223,088
2024-03-222,455.002,485.002,405.002,485.002,485.0091,580
2024-03-212,460.002,495.002,420.002,455.002,455.00135,405
2024-03-202,380.002,450.002,375.002,420.002,420.0081,405
2024-03-192,425.002,425.002,335.002,385.002,385.00106,973
2024-03-182,420.002,465.002,385.002,415.002,415.0095,244
2024-03-152,450.002,505.002,395.002,420.002,420.00167,178
2024-03-142,485.002,510.002,460.002,485.002,485.00103,692
2024-03-132,510.002,535.002,425.002,450.002,450.00185,567
2024-03-122,545.002,565.002,440.002,515.002,515.00135,094
2024-03-112,600.002,630.002,520.002,535.002,535.00243,052
2024-03-082,515.002,625.002,500.002,605.002,605.00352,974
2024-03-072,575.002,620.002,500.002,510.002,510.00254,874
2024-03-062,530.002,595.002,475.002,595.002,595.00215,349
2024-03-052,565.002,605.002,440.002,530.002,530.00356,592
2024-03-042,520.002,560.002,500.002,550.002,550.00200,374
2024-02-292,570.002,605.002,495.002,500.002,500.00353,141
2024-02-282,620.002,660.002,525.002,590.002,590.00588,429
2024-02-272,700.002,700.002,560.002,620.002,620.00599,130
2024-02-262,810.002,890.002,650.002,700.002,700.001,047,848
2024-02-233,140.003,200.002,800.002,810.002,810.004,807,295
2024-02-222,365.003,105.002,320.003,105.003,105.0011,844,540
2024-02-212,435.002,510.002,365.002,390.002,390.00365,324
2024-02-202,415.002,470.002,360.002,460.002,460.00546,140
2024-02-192,710.002,875.002,450.002,450.002,450.003,075,362
2024-02-162,180.002,720.002,165.002,525.002,525.005,490,623
2024-02-152,090.002,160.002,090.002,160.002,160.00120,372
2024-02-142,155.002,160.002,080.002,100.002,100.00150,498
2024-02-132,150.002,185.002,120.002,130.002,130.0069,034
2024-02-082,200.002,220.002,115.002,140.002,140.0077,860
2024-02-072,230.002,255.002,195.002,195.002,195.0055,993
2024-02-062,220.002,255.002,185.002,255.002,255.00100,622
2024-02-052,260.002,265.002,195.002,255.002,255.00110,232
2024-02-022,245.002,300.002,220.002,260.002,260.00100,312
2024-02-012,275.002,300.002,220.002,245.002,245.0088,469
2024-01-312,335.002,355.002,250.002,295.002,295.0069,643
2024-01-302,450.002,475.002,325.002,360.002,360.00148,489
← NewerPage 11 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.