NPD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 2,290.00 | 2,345.00 | 2,275.00 | 2,345.00 | 2,345.00 | 252,637 |
| 2023-11-01 | 2,240.00 | 2,350.00 | 2,160.00 | 2,305.00 | 2,305.00 | 518,263 |
| 2023-10-31 | 2,200.00 | 2,590.00 | 2,180.00 | 2,240.00 | 2,240.00 | 4,780,872 |
| 2023-10-30 | 2,135.00 | 2,145.00 | 2,030.00 | 2,085.00 | 2,085.00 | 255,737 |
| 2023-10-27 | 2,190.00 | 2,340.00 | 2,120.00 | 2,135.00 | 2,135.00 | 859,358 |
| 2023-10-26 | 1,935.00 | 2,500.00 | 1,903.00 | 2,305.00 | 2,305.00 | 3,169,602 |
| 2023-10-25 | 1,995.00 | 1,995.00 | 1,956.00 | 1,972.00 | 1,972.00 | 31,279 |
| 2023-10-24 | 1,955.00 | 1,975.00 | 1,909.00 | 1,975.00 | 1,975.00 | 47,301 |
| 2023-10-23 | 1,960.00 | 1,960.00 | 1,901.00 | 1,958.00 | 1,958.00 | 38,693 |
| 2023-10-20 | 1,909.00 | 1,965.00 | 1,865.00 | 1,960.00 | 1,960.00 | 49,448 |
| 2023-10-19 | 1,914.00 | 1,931.00 | 1,867.00 | 1,930.00 | 1,930.00 | 27,062 |
| 2023-10-18 | 2,040.00 | 2,065.00 | 1,860.00 | 1,919.00 | 1,919.00 | 237,306 |
| 2023-10-17 | 2,055.00 | 2,110.00 | 2,035.00 | 2,040.00 | 2,040.00 | 62,111 |
| 2023-10-16 | 2,075.00 | 2,080.00 | 2,000.00 | 2,075.00 | 2,075.00 | 85,711 |
| 2023-10-13 | 2,165.00 | 2,185.00 | 2,030.00 | 2,110.00 | 2,110.00 | 77,482 |
| 2023-10-12 | 2,175.00 | 2,200.00 | 2,105.00 | 2,190.00 | 2,190.00 | 66,146 |
| 2023-10-11 | 2,040.00 | 2,160.00 | 2,020.00 | 2,150.00 | 2,150.00 | 107,352 |
| 2023-10-10 | 2,085.00 | 2,185.00 | 2,045.00 | 2,045.00 | 2,045.00 | 129,657 |
| 2023-10-06 | 1,883.00 | 2,290.00 | 1,883.00 | 2,085.00 | 2,085.00 | 932,737 |
| 2023-10-05 | 1,879.00 | 1,993.00 | 1,879.00 | 1,897.00 | 1,897.00 | 32,413 |
| 2023-10-04 | 1,980.00 | 1,980.00 | 1,844.00 | 1,861.00 | 1,861.00 | 115,284 |
| 2023-09-27 | 1,904.00 | 2,000.00 | 1,872.00 | 2,000.00 | 2,000.00 | 19,454 |
| 2023-09-26 | 1,936.00 | 1,996.00 | 1,884.00 | 1,885.00 | 1,885.00 | 103,524 |
| 2023-09-25 | 2,040.00 | 2,075.00 | 1,985.00 | 1,986.00 | 1,986.00 | 65,297 |
| 2023-09-22 | 2,035.00 | 2,130.00 | 2,000.00 | 2,050.00 | 2,050.00 | 56,850 |
| 2023-09-21 | 2,080.00 | 2,150.00 | 2,030.00 | 2,065.00 | 2,065.00 | 44,625 |
| 2023-09-20 | 2,140.00 | 2,140.00 | 2,060.00 | 2,080.00 | 2,080.00 | 79,343 |
| 2023-09-19 | 2,125.00 | 2,155.00 | 2,085.00 | 2,140.00 | 2,140.00 | 89,272 |
| 2023-09-18 | 2,060.00 | 2,130.00 | 2,045.00 | 2,100.00 | 2,100.00 | 60,142 |
| 2023-09-15 | 2,090.00 | 2,105.00 | 2,050.00 | 2,080.00 | 2,080.00 | 79,294 |
| 2023-09-14 | 2,110.00 | 2,110.00 | 2,005.00 | 2,090.00 | 2,090.00 | 175,761 |
| 2023-09-13 | 1,882.00 | 2,220.00 | 1,871.00 | 2,085.00 | 2,085.00 | 1,848,306 |
| 2023-09-12 | 1,921.00 | 1,921.00 | 1,873.00 | 1,899.00 | 1,899.00 | 19,843 |
| 2023-09-11 | 1,917.00 | 1,959.00 | 1,850.00 | 1,901.00 | 1,901.00 | 32,073 |
| 2023-09-08 | 1,880.00 | 1,948.00 | 1,863.00 | 1,917.00 | 1,917.00 | 35,867 |
| 2023-09-07 | 1,860.00 | 1,901.00 | 1,845.00 | 1,901.00 | 1,901.00 | 28,085 |
| 2023-09-06 | 1,913.00 | 1,931.00 | 1,872.00 | 1,901.00 | 1,901.00 | 36,155 |
| 2023-09-05 | 1,962.00 | 1,962.00 | 1,912.00 | 1,916.00 | 1,916.00 | 25,744 |
| 2023-09-04 | 1,965.00 | 1,974.00 | 1,943.00 | 1,943.00 | 1,943.00 | 19,250 |
| 2023-09-01 | 1,956.00 | 1,985.00 | 1,935.00 | 1,977.00 | 1,977.00 | 26,662 |
| 2023-08-31 | 1,978.00 | 1,978.00 | 1,950.00 | 1,956.00 | 1,956.00 | 20,758 |
| 2023-08-30 | 1,972.00 | 2,005.00 | 1,955.00 | 1,973.00 | 1,973.00 | 16,217 |
| 2023-08-29 | 1,919.00 | 1,990.00 | 1,900.00 | 1,968.00 | 1,968.00 | 39,447 |
| 2023-08-28 | 1,847.00 | 1,908.00 | 1,830.00 | 1,900.00 | 1,900.00 | 38,217 |
| 2023-08-25 | 1,849.00 | 1,849.00 | 1,830.00 | 1,843.00 | 1,843.00 | 34,422 |
| 2023-08-24 | 1,851.00 | 1,877.00 | 1,842.00 | 1,849.00 | 1,849.00 | 13,853 |
| 2023-08-23 | 1,848.00 | 1,857.00 | 1,839.00 | 1,850.00 | 1,850.00 | 21,878 |
| 2023-08-22 | 1,880.00 | 1,880.00 | 1,854.00 | 1,859.00 | 1,859.00 | 17,772 |
| 2023-08-21 | 1,873.00 | 1,873.00 | 1,847.00 | 1,873.00 | 1,873.00 | 15,714 |
| 2023-08-18 | 1,902.00 | 1,902.00 | 1,846.00 | 1,863.00 | 1,863.00 | 25,882 |
| 2023-08-17 | 1,860.00 | 1,898.00 | 1,851.00 | 1,896.00 | 1,896.00 | 48,427 |
| 2023-08-16 | 1,975.00 | 1,975.00 | 1,873.00 | 1,898.00 | 1,898.00 | 66,596 |
| 2023-08-14 | 1,976.00 | 1,997.00 | 1,967.00 | 1,977.00 | 1,977.00 | 31,350 |
| 2023-08-11 | 2,065.00 | 2,065.00 | 1,997.00 | 2,000.00 | 2,000.00 | 28,235 |
| 2023-08-10 | 2,075.00 | 2,075.00 | 1,993.00 | 2,030.00 | 2,030.00 | 15,024 |
| 2023-08-09 | 1,981.00 | 2,015.00 | 1,979.00 | 2,015.00 | 2,015.00 | 19,629 |
| 2023-08-08 | 1,982.00 | 1,995.00 | 1,973.00 | 1,981.00 | 1,981.00 | 15,485 |
| 2023-08-07 | 1,973.00 | 2,025.00 | 1,973.00 | 1,989.00 | 1,989.00 | 25,185 |
| 2023-08-04 | 2,035.00 | 2,055.00 | 1,998.00 | 2,005.00 | 2,005.00 | 20,604 |
| 2023-08-03 | 2,000.00 | 2,040.00 | 1,979.00 | 2,030.00 | 2,030.00 | 36,763 |
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.