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%WTI99.50▲ 2.42%
← 198080.KQ stock page

NPD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,110.002,115.002,075.002,115.002,115.0027,500
2022-11-102,055.002,065.002,020.002,065.002,065.0013,090
2022-11-092,075.002,075.002,040.002,065.002,065.007,598
2022-11-082,065.002,085.002,015.002,075.002,075.0056,713
2022-11-072,075.002,085.002,040.002,070.002,070.005,000
2022-11-042,045.002,065.002,015.002,065.002,065.005,397
2022-11-032,095.002,195.002,005.002,025.002,025.0063,142
2022-11-022,000.002,150.002,000.002,135.002,135.0033,638
2022-11-012,005.002,035.002,005.002,030.002,030.0010,511
2022-10-311,965.002,010.001,935.002,010.002,010.007,915
2022-10-282,000.002,000.001,925.001,965.001,965.004,467
2022-10-271,960.002,020.001,960.002,000.002,000.003,358
2022-10-261,980.001,980.001,930.001,970.001,970.0012,123
2022-10-252,000.002,000.001,945.001,970.001,970.005,256
2022-10-241,905.001,995.001,905.001,955.001,955.0046,506
2022-10-212,015.002,015.001,900.001,900.001,900.0015,859
2022-10-202,050.002,050.002,005.002,035.002,035.006,076
2022-10-192,005.002,045.002,000.002,045.002,045.0010,835
2022-10-181,975.002,025.001,965.001,980.001,980.0010,932
2022-10-171,870.002,050.001,850.001,975.001,975.0058,758
2022-10-141,830.001,880.001,825.001,870.001,870.0022,153
2022-10-131,910.001,950.001,820.001,820.001,820.0037,859
2022-10-121,905.001,955.001,900.001,950.001,950.0023,364
2022-10-112,020.002,025.001,950.001,950.001,950.0020,489
2022-10-072,055.002,055.002,015.002,055.002,055.007,222
2022-10-062,075.002,090.002,050.002,055.002,055.0019,455
2022-10-052,130.002,130.002,020.002,050.002,050.0011,359
2022-10-042,010.002,110.002,010.002,095.002,095.0024,865
2022-09-301,990.002,040.001,980.002,015.002,015.0014,040
2022-09-292,040.002,090.002,040.002,040.002,040.0030,471
2022-09-282,200.002,200.001,980.002,040.002,040.00121,623
2022-09-272,080.002,165.002,080.002,150.002,150.0026,831
2022-09-262,290.002,290.002,120.002,150.002,150.0078,456
2022-09-232,250.002,320.002,220.002,290.002,290.0040,366
2022-09-222,300.002,310.002,230.002,305.002,305.0030,115
2022-09-212,335.002,335.002,280.002,315.002,315.0018,803
2022-09-202,330.002,360.002,305.002,355.002,355.007,713
2022-09-192,380.002,380.002,315.002,350.002,350.0012,154
2022-09-162,360.002,430.002,360.002,400.002,400.008,995
2022-09-152,455.002,470.002,405.002,445.002,445.0023,869
2022-09-142,405.002,475.002,315.002,445.002,445.0032,831
2022-09-132,340.002,430.002,305.002,405.002,405.0029,196
2022-09-082,275.002,320.002,275.002,315.002,315.007,983
2022-09-072,315.002,315.002,225.002,315.002,315.0021,949
2022-09-062,275.002,315.002,260.002,315.002,315.0019,492
2022-09-052,285.002,350.002,255.002,300.002,300.0029,495
2022-09-022,380.002,405.002,295.002,295.002,295.0018,595
2022-09-012,380.002,435.002,325.002,405.002,405.0019,007
2022-08-312,340.002,380.002,265.002,380.002,380.0015,313
2022-08-302,280.002,335.002,280.002,330.002,330.0019,725
2022-08-292,445.002,445.002,260.002,280.002,280.0025,221
2022-08-262,400.002,415.002,390.002,400.002,400.009,681
2022-08-252,365.002,395.002,355.002,395.002,395.0019,342
2022-08-242,330.002,365.002,330.002,355.002,355.0013,098
2022-08-232,405.002,405.002,350.002,350.002,350.0013,221
2022-08-222,430.002,455.002,370.002,430.002,430.0021,680
2022-08-192,495.002,500.002,445.002,460.002,460.0030,804
2022-08-182,470.002,500.002,445.002,495.002,495.0043,166
2022-08-172,535.002,540.002,500.002,525.002,525.0029,830
2022-08-162,585.002,590.002,520.002,535.002,535.0040,198
← NewerPage 17 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.