See inside every stock. Pro
WatchlistPro
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%WTI99.54▲ 2.46%
← 198080.KQ stock page

NPD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,225.002,240.002,190.002,195.002,195.0069,817
2023-05-042,190.002,200.002,130.002,170.002,170.0075,418
2023-05-032,160.002,215.002,155.002,190.002,190.0020,125
2023-05-022,300.002,300.002,165.002,195.002,195.00108,058
2023-04-282,240.002,240.002,125.002,185.002,185.0065,089
2023-04-272,250.002,255.002,115.002,195.002,195.0036,896
2023-04-262,230.002,260.002,170.002,170.002,170.0043,299
2023-04-252,260.002,260.002,170.002,235.002,235.0054,842
2023-04-242,360.002,360.002,220.002,220.002,220.00130,419
2023-04-212,420.002,655.002,310.002,350.002,350.00486,354
2023-04-202,550.002,565.002,420.002,420.002,420.0071,041
2023-04-192,425.002,575.002,405.002,525.002,525.00106,367
2023-04-182,540.002,540.002,420.002,420.002,420.0071,743
2023-04-172,535.002,550.002,425.002,515.002,515.00103,769
2023-04-142,500.002,555.002,485.002,530.002,530.0046,866
2023-04-132,560.002,560.002,485.002,500.002,500.0042,346
2023-04-122,480.002,585.002,475.002,585.002,585.0062,151
2023-04-112,495.002,525.002,410.002,500.002,500.0063,319
2023-04-102,600.002,600.002,430.002,505.002,505.00131,436
2023-04-072,625.002,625.002,520.002,545.002,545.0075,294
2023-04-062,590.002,600.002,485.002,530.002,530.0090,631
2023-04-052,700.002,705.002,590.002,590.002,590.00186,381
2023-04-042,605.002,655.002,595.002,600.002,600.00158,814
2023-04-032,580.002,680.002,550.002,605.002,605.00142,146
2023-03-312,620.002,680.002,560.002,575.002,575.00329,189
2023-03-302,570.002,625.002,525.002,625.002,625.00208,673
2023-03-292,575.002,675.002,515.002,570.002,570.00329,145
2023-03-282,390.002,740.002,390.002,580.002,580.001,441,819
2023-03-272,395.002,410.002,325.002,390.002,390.0050,511
2023-03-242,270.002,395.002,270.002,370.002,370.0071,476
2023-03-232,285.002,310.002,230.002,250.002,250.0058,786
2023-03-222,375.002,400.002,300.002,310.002,310.0051,495
2023-03-212,350.002,390.002,325.002,375.002,375.0060,054
2023-03-202,350.002,385.002,325.002,350.002,350.0046,774
2023-03-172,260.002,350.002,260.002,335.002,335.0076,472
2023-03-162,305.002,405.002,220.002,230.002,230.00291,771
2023-03-152,170.002,350.002,170.002,300.002,300.00144,180
2023-03-142,270.002,340.002,165.002,170.002,170.00120,404
2023-03-132,335.002,335.002,215.002,295.002,295.00125,761
2023-03-102,400.002,435.002,350.002,350.002,350.0067,097
2023-03-092,480.002,480.002,385.002,410.002,410.0063,561
2023-03-082,460.002,470.002,400.002,405.002,405.0062,869
2023-03-072,460.002,495.002,350.002,435.002,435.00116,145
2023-03-062,600.002,600.002,435.002,480.002,480.00115,166
2023-03-032,445.002,555.002,445.002,520.002,520.0075,594
2023-03-022,525.002,570.002,435.002,435.002,435.00109,633
2023-02-282,455.002,580.002,455.002,525.002,525.00116,055
2023-02-272,460.002,490.002,370.002,450.002,450.00112,238
2023-02-242,555.002,615.002,450.002,450.002,450.00201,055
2023-02-232,650.002,750.002,570.002,575.002,575.00164,606
2023-02-222,685.002,745.002,615.002,650.002,650.00235,138
2023-02-212,675.002,780.002,600.002,740.002,740.00725,790
2023-02-202,555.002,750.002,475.002,595.002,595.00468,916
2023-02-172,475.002,770.002,475.002,550.002,550.001,534,732
2023-02-162,505.002,570.002,500.002,540.002,540.00184,478
2023-02-152,675.002,680.002,475.002,495.002,495.00408,973
2023-02-142,720.003,170.002,675.002,695.002,695.004,065,669
2023-02-132,735.002,835.002,695.002,715.002,715.00463,279
2023-02-102,845.002,855.002,695.002,695.002,695.00392,417
2023-02-092,860.002,920.002,830.002,860.002,860.00362,066
← NewerPage 15 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.