Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 198080.KQ stock page

NPD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-242,065.002,125.002,030.002,090.002,090.0024,392
2025-10-232,085.002,120.002,055.002,060.002,060.0037,432
2025-10-222,120.002,120.001,970.002,085.002,085.0083,446
2025-10-212,085.002,120.002,085.002,110.002,110.0030,191
2025-10-202,070.002,095.002,060.002,075.002,075.0066,446
2025-10-172,115.002,125.002,060.002,070.002,070.0079,540
2025-10-162,140.002,160.002,105.002,115.002,115.0078,763
2025-10-152,100.002,140.002,095.002,125.002,125.0053,628
2025-10-142,115.002,170.002,080.002,090.002,090.00118,612
2025-10-132,145.002,145.002,095.002,115.002,115.0054,641
2025-10-102,215.002,230.002,050.002,145.002,145.00107,848
2025-10-022,190.002,230.002,185.002,215.002,215.0029,590
2025-10-012,200.002,215.002,175.002,190.002,190.0021,093
2025-09-302,210.002,225.002,190.002,200.002,200.0035,528
2025-09-292,165.002,215.002,165.002,210.002,210.0033,783
2025-09-262,210.002,230.002,130.002,165.002,165.00137,822
2025-09-252,240.002,265.002,210.002,235.002,235.0038,740
2025-09-242,285.002,285.002,230.002,240.002,240.0056,184
2025-09-232,300.002,300.002,260.002,285.002,285.0045,360
2025-09-222,305.002,310.002,275.002,300.002,300.0043,431
2025-09-192,315.002,325.002,290.002,305.002,305.0019,422
2025-09-182,315.002,330.002,275.002,315.002,315.0067,172
2025-09-172,335.002,340.002,300.002,315.002,315.0025,059
2025-09-162,335.002,345.002,280.002,340.002,340.0094,246
2025-09-152,330.002,345.002,300.002,335.002,335.0040,092
2025-09-122,355.002,375.002,320.002,330.002,330.0044,965
2025-09-112,350.002,390.002,345.002,355.002,355.0034,900
2025-09-102,350.002,365.002,330.002,355.002,355.0026,515
2025-09-092,280.002,350.002,280.002,345.002,345.0046,115
2025-09-082,280.002,305.002,275.002,280.002,280.0016,814
2025-09-052,280.002,315.002,275.002,280.002,280.0042,490
2025-09-042,245.002,290.002,245.002,280.002,280.0020,588
2025-09-032,275.002,280.002,235.002,260.002,260.0036,022
2025-09-022,225.002,275.002,220.002,275.002,275.0052,236
2025-09-012,305.002,320.002,220.002,235.002,235.0075,621
2025-08-292,365.002,380.002,315.002,320.002,320.0039,117
2025-08-282,345.002,465.002,325.002,365.002,365.0029,005
2025-08-272,360.002,365.002,320.002,345.002,345.0043,687
2025-08-262,390.002,390.002,345.002,350.002,350.0026,497
2025-08-252,375.002,410.002,350.002,370.002,370.0041,207
2025-08-222,380.002,395.002,335.002,375.002,375.0017,441
2025-08-212,330.002,390.002,315.002,340.002,340.0056,251
2025-08-202,325.002,350.002,270.002,340.002,340.0088,164
2025-08-192,380.002,400.002,335.002,355.002,355.0074,517
2025-08-182,405.002,420.002,375.002,380.002,380.0094,800
2025-08-142,415.002,450.002,375.002,425.002,425.0074,363
2025-08-132,475.002,535.002,275.002,425.002,425.00324,975
2025-08-122,535.002,560.002,505.002,520.002,520.0072,175
2025-08-112,480.002,545.002,465.002,525.002,525.0091,078
2025-08-082,515.002,545.002,465.002,480.002,480.0039,075
2025-08-072,495.002,520.002,485.002,515.002,515.0021,185
2025-08-062,480.002,510.002,465.002,495.002,495.0019,634
2025-08-052,460.002,515.002,460.002,480.002,480.0030,779
2025-08-042,400.002,460.002,380.002,460.002,460.0046,805
2025-08-012,530.002,530.002,400.002,400.002,400.00111,263
2025-07-312,560.002,565.002,500.002,530.002,530.0058,881
2025-07-302,520.002,575.002,500.002,560.002,560.0086,061
2025-07-292,480.002,560.002,460.002,525.002,525.0062,098
2025-07-282,515.002,530.002,470.002,480.002,480.0052,630
2025-07-252,530.002,555.002,485.002,515.002,515.0073,414
← NewerPage 5 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.