Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 198080.KQ stock page

NPD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,450.002,475.002,325.002,360.002,360.00148,489
2024-01-292,535.002,545.002,385.002,450.002,450.00158,528
2024-01-262,545.002,600.002,505.002,525.002,525.0089,824
2024-01-252,730.002,775.002,570.002,570.002,570.00231,213
2024-01-242,855.002,870.002,730.002,755.002,755.00213,402
2024-01-232,710.002,875.002,635.002,850.002,850.00504,653
2024-01-222,665.002,810.002,555.002,740.002,740.00643,274
2024-01-192,480.002,605.002,445.002,605.002,605.00463,081
2024-01-182,415.002,890.002,395.002,440.002,440.001,936,733
2024-01-172,380.002,460.002,350.002,430.002,430.00135,542
2024-01-162,345.002,400.002,300.002,400.002,400.00108,901
2024-01-152,300.002,385.002,300.002,360.002,360.0087,081
2024-01-122,340.002,375.002,310.002,345.002,345.0087,206
2024-01-112,285.002,365.002,285.002,360.002,360.0080,327
2024-01-102,300.002,355.002,275.002,285.002,285.0088,588
2024-01-092,265.002,290.002,215.002,290.002,290.0068,233
2024-01-082,150.002,260.002,140.002,235.002,235.00113,190
2024-01-052,285.002,285.002,150.002,150.002,150.00116,518
2024-01-042,220.002,285.002,170.002,245.002,245.0072,052
2024-01-032,245.002,245.002,170.002,220.002,220.0048,251
2024-01-022,225.002,250.002,155.002,200.002,200.0070,537
2023-12-282,120.002,215.002,115.002,215.002,215.00110,931
2023-12-272,025.002,125.002,005.002,115.002,115.0094,018
2023-12-262,070.002,070.002,010.002,040.002,040.0027,190
2023-12-222,005.002,045.002,005.002,025.002,025.0018,995
2023-12-212,030.002,050.001,999.002,025.002,025.0051,837
2023-12-202,005.002,080.002,000.002,030.002,030.0038,071
2023-12-192,045.002,045.002,000.002,005.002,005.0031,687
2023-12-182,035.002,060.002,015.002,045.002,045.0026,213
2023-12-152,020.002,045.002,015.002,035.002,035.0037,914
2023-12-142,020.002,035.001,997.002,025.002,025.0044,396
2023-12-132,020.002,085.001,989.002,000.002,000.0071,423
2023-12-122,135.002,135.002,015.002,020.002,020.0080,720
2023-12-112,100.002,120.002,070.002,085.002,085.0059,190
2023-12-082,105.002,130.002,035.002,050.002,050.00133,697
2023-12-072,260.002,265.002,080.002,105.002,105.00244,859
2023-12-062,245.002,285.002,195.002,260.002,260.0096,418
2023-12-052,195.002,280.002,195.002,245.002,245.0085,226
2023-12-042,135.002,240.002,135.002,230.002,230.00143,320
2023-12-012,125.002,170.002,085.002,135.002,135.0061,132
2023-11-302,155.002,155.002,095.002,105.002,105.0062,051
2023-11-292,075.002,125.002,070.002,100.002,100.0030,559
2023-11-282,135.002,135.002,055.002,075.002,075.0058,375
2023-11-272,170.002,170.002,030.002,070.002,070.00184,526
2023-11-242,230.002,335.002,140.002,150.002,150.00174,534
2023-11-232,290.002,345.002,255.002,280.002,280.0058,405
2023-11-222,305.002,305.002,230.002,265.002,265.00109,400
2023-11-212,280.002,325.002,275.002,290.002,290.0086,811
2023-11-202,265.002,325.002,265.002,280.002,280.0099,298
2023-11-172,330.002,375.002,250.002,295.002,295.0086,720
2023-11-162,400.002,405.002,285.002,300.002,300.00122,147
2023-11-152,365.002,395.002,290.002,345.002,345.00129,405
2023-11-142,205.002,340.002,205.002,340.002,340.00121,870
2023-11-132,290.002,350.002,230.002,230.002,230.00157,270
2023-11-102,175.002,335.002,160.002,285.002,285.00164,233
2023-11-092,155.002,210.002,150.002,200.002,200.0065,353
2023-11-082,165.002,225.002,150.002,180.002,180.00138,488
2023-11-072,250.002,250.002,150.002,165.002,165.00207,247
2023-11-062,400.002,400.002,250.002,250.002,250.00212,921
2023-11-032,345.002,415.002,260.002,375.002,375.00308,466
← NewerPage 12 of 21 · 1,228 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.