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%WTI98.14▲ 1.02%
← 198080.KQ stock page

NPD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,070.003,175.003,070.003,175.003,175.0072,370
2022-05-173,175.003,175.003,085.003,085.003,085.0080,961
2022-05-163,130.003,185.003,075.003,185.003,185.00151,486
2022-05-133,095.003,130.003,050.003,115.003,115.0063,814
2022-05-123,070.003,155.003,005.003,090.003,090.00152,554
2022-05-112,885.003,170.002,885.003,090.003,090.00348,826
2022-05-102,940.002,960.002,820.002,925.002,925.0052,269
2022-05-093,065.003,065.002,925.002,960.002,960.0062,430
2022-05-063,005.003,095.002,975.003,065.003,065.0080,945
2022-05-043,100.003,125.003,035.003,035.003,035.0095,313
2022-05-032,985.003,165.002,985.003,080.003,080.00223,058
2022-05-022,990.003,025.002,950.002,985.002,985.0036,646
2022-04-293,010.003,045.002,990.002,990.002,990.0037,560
2022-04-283,050.003,060.003,000.003,015.003,015.0044,726
2022-04-272,930.003,040.002,930.003,035.003,035.0025,849
2022-04-262,985.003,075.002,980.003,000.003,000.0042,874
2022-04-252,920.003,000.002,920.002,985.002,985.0057,174
2022-04-223,075.003,075.003,005.003,010.003,010.0056,306
2022-04-213,115.003,115.003,060.003,080.003,080.0029,928
2022-04-203,025.003,115.003,000.003,100.003,100.0052,698
2022-04-192,970.003,025.002,970.003,010.003,010.0029,887
2022-04-183,015.003,020.002,960.003,000.003,000.0033,738
2022-04-153,005.003,025.002,990.003,000.003,000.0023,780
2022-04-143,045.003,045.003,000.003,020.003,020.0033,617
2022-04-132,985.003,050.002,980.003,025.003,025.0046,509
2022-04-123,010.003,030.002,960.002,995.002,995.0082,536
2022-04-113,075.003,100.002,980.003,060.003,060.0061,726
2022-04-083,065.003,110.003,045.003,060.003,060.0029,633
2022-04-073,120.003,120.003,020.003,080.003,080.0070,130
2022-04-063,120.003,145.003,090.003,125.003,125.0046,510
2022-04-053,165.003,180.003,080.003,150.003,150.0078,477
2022-04-043,130.003,180.003,105.003,165.003,165.00118,935
2022-04-013,100.003,140.003,015.003,130.003,130.0083,641
2022-03-313,005.003,175.003,000.003,100.003,100.00161,120
2022-03-303,145.003,145.003,030.003,060.003,060.00124,730
2022-03-292,930.003,210.002,915.003,095.003,095.00792,227
2022-03-282,930.002,930.002,880.002,925.002,925.0018,554
2022-03-252,960.002,960.002,910.002,930.002,930.0027,737
2022-03-242,935.002,980.002,905.002,945.002,945.0029,979
2022-03-232,905.002,985.002,900.002,950.002,950.0081,753
2022-03-222,895.002,915.002,865.002,915.002,915.0028,556
2022-03-212,910.002,910.002,875.002,895.002,895.0051,964
2022-03-182,870.002,950.002,830.002,905.002,905.0068,481
2022-03-172,850.002,860.002,800.002,845.002,845.0044,965
2022-03-162,780.002,825.002,780.002,815.002,815.0050,898
2022-03-152,705.002,780.002,705.002,780.002,780.0033,274
2022-03-142,810.002,825.002,740.002,745.002,745.0060,821
2022-03-112,810.002,830.002,770.002,805.002,805.0048,694
2022-03-102,790.002,840.002,785.002,810.002,810.0032,937
2022-03-082,760.002,805.002,705.002,805.002,805.0049,716
2022-03-072,880.002,880.002,775.002,780.002,780.0062,751
2022-03-042,880.002,930.002,840.002,880.002,880.0090,950
2022-03-032,880.002,910.002,830.002,880.002,880.0092,271
2022-03-022,915.002,915.002,850.002,850.002,850.0045,165
2022-02-282,835.002,895.002,810.002,870.002,870.0031,798
2022-02-252,805.002,900.002,805.002,845.002,845.0029,436
2022-02-242,895.002,900.002,780.002,800.002,800.0071,471
2022-02-232,895.002,955.002,890.002,915.002,915.0023,983
2022-02-222,890.002,975.002,860.002,920.002,920.0056,036
2022-02-212,950.002,950.002,870.002,935.002,935.0045,012
← NewerPage 19 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.