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
2025-07-242,530.002,600.002,510.002,525.002,525.0075,848
2025-07-232,515.002,550.002,465.002,530.002,530.0074,940
2025-07-222,540.002,560.002,505.002,510.002,510.0065,438
2025-07-212,540.002,580.002,500.002,545.002,545.0091,456
2025-07-182,570.002,570.002,520.002,540.002,540.0049,329
2025-07-172,575.002,580.002,530.002,560.002,560.0058,143
2025-07-162,525.002,565.002,510.002,560.002,560.00120,820
2025-07-152,515.002,545.002,490.002,525.002,525.0081,173
2025-07-142,500.002,515.002,475.002,515.002,515.0068,135
2025-07-112,500.002,535.002,490.002,500.002,500.0029,879
2025-07-102,530.002,535.002,480.002,505.002,505.0032,763
2025-07-092,455.002,515.002,445.002,490.002,490.0099,772
2025-07-082,415.002,470.002,415.002,455.002,455.0039,525
2025-07-072,445.002,455.002,420.002,430.002,430.0043,612
2025-07-042,525.002,535.002,450.002,450.002,450.0047,939
2025-07-032,455.002,545.002,455.002,520.002,520.0081,736
2025-07-022,435.002,480.002,400.002,465.002,465.0053,351
2025-07-012,405.002,465.002,405.002,435.002,435.0073,016
2025-06-302,425.002,425.002,395.002,400.002,400.0071,192
2025-06-272,455.002,455.002,380.002,430.002,430.0084,509
2025-06-262,490.002,495.002,420.002,455.002,455.0081,997
2025-06-252,485.002,495.002,460.002,490.002,490.0041,963
2025-06-242,465.002,500.002,420.002,485.002,485.0091,893
2025-06-232,455.002,465.002,415.002,465.002,465.0091,513
2025-06-202,550.002,550.002,475.002,490.002,490.00119,318
2025-06-192,565.002,570.002,520.002,550.002,550.0069,245
2025-06-182,485.002,565.002,475.002,565.002,565.00124,635
2025-06-172,510.002,525.002,460.002,485.002,485.00107,646
2025-06-162,450.002,500.002,410.002,490.002,490.00131,816
2025-06-132,465.002,485.002,390.002,450.002,450.00130,530
2025-06-122,495.002,510.002,460.002,460.002,460.0066,936
2025-06-112,485.002,525.002,475.002,495.002,495.0070,477
2025-06-102,475.002,505.002,450.002,500.002,500.0092,243
2025-06-092,450.002,495.002,440.002,470.002,470.00119,010
2025-06-052,450.002,460.002,425.002,450.002,450.0048,517
2025-06-042,420.002,450.002,400.002,445.002,445.0066,851
2025-06-022,405.002,445.002,390.002,420.002,420.0058,552
2025-05-302,400.002,465.002,400.002,405.002,405.0070,608
2025-05-292,405.002,420.002,345.002,400.002,400.0040,812
2025-05-282,360.002,415.002,360.002,405.002,405.0054,320
2025-05-272,375.002,415.002,345.002,345.002,345.0062,304
2025-05-262,385.002,405.002,360.002,375.002,375.0056,997
2025-05-232,430.002,435.002,375.002,415.002,415.0053,815
2025-05-222,450.002,455.002,390.002,445.002,445.0065,499
2025-05-212,390.002,465.002,390.002,450.002,450.00146,020
2025-05-202,390.002,420.002,375.002,380.002,380.0079,149
2025-05-192,400.002,460.002,380.002,390.002,390.00106,241
2025-05-162,405.002,455.002,375.002,400.002,400.00121,924
2025-05-152,500.002,500.002,375.002,415.002,415.00212,582
2025-05-142,285.002,400.002,280.002,400.002,400.00140,120
2025-05-132,295.002,320.002,265.002,295.002,295.0082,336
2025-05-122,240.002,315.002,240.002,285.002,285.0062,642
2025-05-092,230.002,280.002,220.002,245.002,245.0065,704
2025-05-082,210.002,240.002,200.002,230.002,230.0074,869
2025-05-072,195.002,225.002,185.002,210.002,210.0054,701
2025-05-022,200.002,210.002,175.002,195.002,195.0075,729
2025-04-302,240.002,250.002,195.002,210.002,210.0055,295
2025-04-292,245.002,260.002,225.002,240.002,240.0047,552
2025-04-282,265.002,275.002,230.002,245.002,245.0055,823
2025-04-252,220.002,255.002,220.002,255.002,255.0084,223
← NewerPage 6 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.