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%WTI99.22▲ 2.13%
← 198080.KQ stock page

NPD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,010.003,020.002,865.002,895.002,895.00753,662
2023-02-073,055.003,060.002,900.002,965.002,965.00841,870
2023-02-063,280.003,495.003,000.003,040.003,040.006,354,118
2023-02-032,400.002,990.002,375.002,990.002,990.005,902,052
2023-02-022,190.002,300.002,140.002,300.002,300.00118,035
2023-02-012,170.002,250.002,155.002,195.002,195.00107,197
2023-01-312,080.002,160.002,060.002,155.002,155.0098,170
2023-01-302,025.002,105.002,025.002,100.002,100.0092,205
2023-01-272,025.002,055.002,025.002,040.002,040.0028,084
2023-01-262,035.002,040.002,010.002,035.002,035.0035,240
2023-01-252,040.002,040.002,005.002,025.002,025.0047,006
2023-01-202,000.002,030.002,000.002,025.002,025.0013,043
2023-01-192,005.002,030.002,000.002,025.002,025.0014,394
2023-01-182,050.002,050.001,995.002,025.002,025.0031,929
2023-01-172,015.002,045.002,005.002,025.002,025.0030,124
2023-01-162,025.002,065.002,015.002,015.002,015.0044,243
2023-01-132,070.002,070.002,025.002,055.002,055.0025,433
2023-01-122,050.002,095.002,020.002,040.002,040.0056,242
2023-01-112,010.002,030.002,000.002,030.002,030.0043,140
2023-01-102,035.002,035.001,985.002,030.002,030.0050,316
2023-01-092,005.002,040.001,975.002,035.002,035.0091,355
2023-01-061,995.002,025.001,940.001,995.001,995.00142,333
2023-01-051,895.002,290.001,890.002,025.002,025.002,039,278
2023-01-041,825.001,885.001,820.001,885.001,885.009,137
2023-01-031,880.001,895.001,825.001,885.001,885.0025,003
2023-01-021,940.001,940.001,870.001,905.001,905.009,332
2022-12-291,940.001,940.001,855.001,940.001,940.0026,714
2022-12-281,945.001,945.001,920.001,945.001,945.008,920
2022-12-271,895.001,970.001,895.001,950.001,950.0026,088
2022-12-262,010.002,015.001,945.001,945.001,945.0018,942
2022-12-232,050.002,055.001,990.002,015.002,015.009,539
2022-12-221,995.002,050.001,985.002,050.002,050.007,434
2022-12-211,980.002,010.001,970.002,010.002,010.006,804
2022-12-202,050.002,070.001,970.001,980.001,980.0013,958
2022-12-192,040.002,085.002,040.002,050.002,050.0019,831
2022-12-162,120.002,120.002,050.002,050.002,050.0052,449
2022-12-152,115.002,130.002,100.002,100.002,100.0014,801
2022-12-142,075.002,125.002,070.002,100.002,100.0043,502
2022-12-132,070.002,100.002,060.002,065.002,065.0020,076
2022-12-122,135.002,150.002,050.002,070.002,070.0011,097
2022-12-092,110.002,160.002,100.002,135.002,135.008,333
2022-12-082,120.002,165.002,105.002,130.002,130.005,997
2022-12-072,100.002,175.002,080.002,135.002,135.0010,289
2022-12-062,195.002,195.002,120.002,120.002,120.0022,042
2022-12-052,160.002,215.002,130.002,195.002,195.0024,631
2022-12-022,135.002,170.002,130.002,160.002,160.0023,951
2022-12-012,145.002,160.002,090.002,150.002,150.0040,294
2022-11-302,080.002,135.002,060.002,135.002,135.0015,613
2022-11-292,080.002,095.002,065.002,080.002,080.007,496
2022-11-282,100.002,110.002,065.002,100.002,100.007,908
2022-11-252,090.002,110.002,065.002,100.002,100.0011,885
2022-11-242,040.002,105.002,040.002,085.002,085.009,302
2022-11-232,045.002,080.002,040.002,040.002,040.008,635
2022-11-222,045.002,085.002,025.002,035.002,035.0019,018
2022-11-212,155.002,155.002,050.002,090.002,090.0012,176
2022-11-182,135.002,180.002,120.002,155.002,155.004,397
2022-11-172,105.002,190.002,105.002,160.002,160.0025,388
2022-11-162,140.002,160.002,120.002,125.002,125.0022,526
2022-11-152,145.002,145.002,100.002,130.002,130.002,590
2022-11-142,105.002,150.002,050.002,130.002,130.0050,913
← NewerPage 16 of 21 · 1,223 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.