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%WTI98.74▲ 1.64%
← 198080.KQ stock page

NPD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,915.002,945.002,875.002,945.002,945.0042,868
2022-02-172,885.002,985.002,875.002,945.002,945.0080,572
2022-02-162,775.002,880.002,775.002,865.002,865.0067,220
2022-02-152,785.002,850.002,725.002,770.002,770.0038,813
2022-02-142,870.002,870.002,780.002,850.002,850.0047,893
2022-02-112,950.002,980.002,855.002,935.002,935.0030,332
2022-02-103,015.003,055.002,930.002,980.002,980.0037,378
2022-02-092,910.003,030.002,910.003,010.003,010.0027,043
2022-02-082,950.002,995.002,895.002,895.002,895.0027,892
2022-02-072,980.002,980.002,895.002,950.002,950.0030,095
2022-02-042,820.002,950.002,815.002,950.002,950.0061,511
2022-02-032,825.002,890.002,810.002,840.002,840.0076,600
2022-01-282,745.002,815.002,680.002,800.002,800.0078,449
2022-01-272,860.002,960.002,670.002,725.002,725.00157,277
2022-01-262,880.002,920.002,820.002,850.002,850.0030,977
2022-01-252,960.003,020.002,810.002,845.002,845.00119,800
2022-01-243,070.003,080.002,930.002,930.002,930.0087,112
2022-01-213,100.003,155.003,080.003,100.003,100.0066,459
2022-01-203,150.003,170.003,025.003,085.003,085.0079,432
2022-01-193,110.003,160.003,075.003,150.003,150.0041,986
2022-01-183,185.003,265.003,110.003,155.003,155.0066,629
2022-01-173,230.003,315.003,130.003,205.003,205.0059,930
2022-01-143,240.003,270.003,190.003,230.003,230.0018,764
2022-01-133,295.003,295.003,200.003,240.003,240.0046,772
2022-01-123,180.003,270.003,180.003,265.003,265.0059,172
2022-01-113,235.003,245.003,145.003,180.003,180.0095,620
2022-01-103,305.003,340.003,195.003,260.003,260.0047,276
2022-01-073,290.003,325.003,275.003,275.003,275.0046,193
2022-01-063,220.003,305.003,195.003,305.003,305.0037,527
2022-01-053,330.003,340.003,255.003,315.003,315.0042,442
2022-01-043,340.003,390.003,285.003,335.003,335.0035,729
2022-01-033,350.003,365.003,280.003,340.003,340.0018,999
2021-12-303,350.003,385.003,320.003,350.003,350.0026,297
2021-12-293,280.003,395.003,280.003,350.003,350.0061,053
2021-12-283,280.003,330.003,280.003,305.003,305.0018,599
2021-12-273,370.003,375.003,295.003,325.003,325.0031,317
2021-12-243,225.003,345.003,225.003,340.003,340.0064,332
2021-12-233,210.003,300.003,205.003,255.003,255.0062,442
2021-12-223,240.003,270.003,185.003,200.003,200.0052,496
2021-12-213,180.003,265.003,090.003,195.003,195.0043,503
2021-12-203,295.003,295.003,180.003,180.003,180.0060,879
2021-12-173,340.003,340.003,255.003,290.003,290.0037,474
2021-12-163,360.003,360.003,250.003,340.003,340.0042,539
2021-12-153,295.003,370.003,280.003,340.003,340.0028,237
2021-12-143,345.003,385.003,265.003,335.003,335.0026,331
2021-12-133,400.003,400.003,340.003,350.003,350.0044,010
2021-12-103,350.003,390.003,325.003,390.003,390.0047,728
2021-12-093,315.003,375.003,315.003,350.003,350.0039,531
2021-12-083,375.003,400.003,315.003,315.003,315.0074,224
2021-12-073,345.003,380.003,300.003,370.003,370.0046,728
2021-12-063,290.003,350.003,210.003,345.003,345.0049,216
2021-12-033,285.003,350.003,230.003,295.003,295.0030,892
2021-12-023,210.003,345.003,160.003,265.003,265.0095,166
2021-12-013,050.003,230.003,050.003,220.003,220.0075,592
2021-11-303,320.003,400.003,100.003,130.003,130.00244,898
2021-11-293,295.003,350.003,245.003,320.003,320.0095,514
2021-11-263,485.003,505.003,365.003,390.003,390.00149,568
2021-11-253,570.003,575.003,460.003,470.003,470.0095,800
2021-11-243,570.003,660.003,520.003,570.003,570.0051,447
2021-11-233,580.003,640.003,550.003,560.003,560.0068,551
← NewerPage 20 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.