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%WTI99.28▲ 2.19%
← 198080.KQ stock page

NPD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,550.002,585.002,545.002,585.002,585.0025,326
2022-08-112,575.002,580.002,535.002,560.002,560.006,471
2022-08-102,580.002,580.002,530.002,550.002,550.006,410
2022-08-092,595.002,595.002,530.002,565.002,565.008,756
2022-08-082,540.002,570.002,535.002,565.002,565.005,863
2022-08-052,575.002,575.002,525.002,540.002,540.0014,548
2022-08-042,595.002,595.002,550.002,565.002,565.006,928
2022-08-032,545.002,550.002,525.002,545.002,545.009,414
2022-08-022,555.002,570.002,520.002,545.002,545.0011,421
2022-08-012,595.002,625.002,570.002,570.002,570.0027,500
2022-07-292,585.002,585.002,540.002,585.002,585.0020,142
2022-07-282,540.002,585.002,515.002,565.002,565.0014,678
2022-07-272,520.002,560.002,480.002,560.002,560.006,277
2022-07-262,525.002,540.002,465.002,525.002,525.0013,493
2022-07-252,480.002,525.002,455.002,515.002,515.0020,050
2022-07-222,505.002,530.002,455.002,455.002,455.0017,768
2022-07-212,455.002,500.002,435.002,495.002,495.0019,111
2022-07-202,455.002,475.002,445.002,455.002,455.0029,442
2022-07-192,440.002,440.002,400.002,430.002,430.0018,414
2022-07-182,440.002,450.002,400.002,440.002,440.0028,236
2022-07-152,425.002,445.002,385.002,420.002,420.0026,007
2022-07-142,355.002,430.002,355.002,425.002,425.0014,962
2022-07-132,415.002,420.002,315.002,395.002,395.0017,917
2022-07-122,455.002,455.002,355.002,415.002,415.0024,956
2022-07-112,380.002,450.002,375.002,445.002,445.009,413
2022-07-082,450.002,455.002,380.002,380.002,380.007,454
2022-07-072,415.002,445.002,405.002,430.002,430.009,673
2022-07-062,420.002,435.002,395.002,415.002,415.0010,224
2022-07-052,285.002,405.002,275.002,405.002,405.0018,023
2022-07-042,365.002,365.002,270.002,270.002,270.0029,078
2022-07-012,335.002,385.002,265.002,280.002,280.0031,405
2022-06-302,400.002,460.002,310.002,385.002,385.0025,809
2022-06-292,385.002,455.002,355.002,440.002,440.0014,305
2022-06-282,470.002,470.002,405.002,455.002,455.0015,819
2022-06-272,385.002,455.002,340.002,450.002,450.0030,257
2022-06-242,300.002,385.002,255.002,385.002,385.0042,175
2022-06-232,250.002,320.002,175.002,300.002,300.0083,595
2022-06-222,465.002,485.002,300.002,300.002,300.0037,988
2022-06-212,325.002,485.002,325.002,465.002,465.0042,884
2022-06-202,555.002,580.002,375.002,410.002,410.0059,659
2022-06-172,520.002,605.002,505.002,550.002,550.0032,894
2022-06-162,660.002,960.002,605.002,605.002,605.00260,668
2022-06-152,685.002,755.002,630.002,660.002,660.0032,395
2022-06-142,670.002,795.002,650.002,760.002,760.0081,914
2022-06-132,915.003,000.002,775.002,805.002,805.0091,335
2022-06-103,030.003,030.002,975.003,000.003,000.0019,585
2022-06-092,980.003,040.002,980.003,030.003,030.0036,802
2022-06-083,075.003,080.003,040.003,055.003,055.0013,970
2022-06-073,075.003,095.003,055.003,070.003,070.0036,136
2022-06-033,055.003,090.003,030.003,075.003,075.0012,182
2022-06-023,050.003,055.003,005.003,050.003,050.0041,764
2022-05-313,075.003,100.003,030.003,080.003,080.0082,159
2022-05-303,015.003,080.003,015.003,080.003,080.0019,576
2022-05-273,055.003,055.002,995.003,030.003,030.0025,106
2022-05-263,060.003,070.003,015.003,055.003,055.0056,946
2022-05-253,030.003,095.002,965.003,060.003,060.0032,774
2022-05-243,090.003,115.003,025.003,050.003,050.0024,547
2022-05-233,145.003,145.003,075.003,125.003,125.0039,568
2022-05-203,190.003,190.003,090.003,145.003,145.0027,312
2022-05-193,080.003,155.003,080.003,105.003,105.0047,393
← NewerPage 18 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.