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
2025-04-242,255.002,265.002,210.002,215.002,215.0053,559
2025-04-232,265.002,280.002,235.002,255.002,255.0046,633
2025-04-222,250.002,290.002,230.002,235.002,235.0073,339
2025-04-212,235.002,280.002,235.002,250.002,250.0058,548
2025-04-182,175.002,250.002,165.002,230.002,230.0093,026
2025-04-172,170.002,200.002,157.002,170.002,170.0068,926
2025-04-162,200.002,200.002,165.002,170.002,170.0069,801
2025-04-152,225.002,225.002,185.002,200.002,200.0043,374
2025-04-142,170.002,225.002,170.002,225.002,225.0081,991
2025-04-112,115.002,160.002,075.002,155.002,155.0066,305
2025-04-102,090.002,140.002,085.002,125.002,125.0077,912
2025-04-092,010.002,045.001,999.002,015.002,015.0080,679
2025-04-082,050.002,075.001,999.002,010.002,010.0091,186
2025-04-072,110.002,145.002,015.002,025.002,025.00161,084
2025-04-042,215.002,225.002,110.002,190.002,190.00170,091
2025-04-032,200.002,250.002,180.002,235.002,235.0071,269
2025-04-022,285.002,285.002,230.002,245.002,245.0080,819
2025-04-012,200.002,300.002,200.002,290.002,290.00153,939
2025-03-312,240.002,240.002,150.002,180.002,180.00125,974
2025-03-282,345.002,345.002,245.002,250.002,250.0091,133
2025-03-272,365.002,375.002,325.002,350.002,350.0084,562
2025-03-262,340.002,390.002,335.002,370.002,370.0071,789
2025-03-252,385.002,390.002,330.002,340.002,340.0096,285
2025-03-242,415.002,415.002,365.002,380.002,380.0081,775
2025-03-212,435.002,435.002,370.002,415.002,415.0061,212
2025-03-202,410.002,525.002,410.002,440.002,440.00135,294
2025-03-192,385.002,400.002,360.002,375.002,375.0046,031
2025-03-182,395.002,415.002,365.002,385.002,385.0046,275
2025-03-172,375.002,405.002,360.002,395.002,395.0071,498
2025-03-142,350.002,400.002,350.002,360.002,360.0086,736
2025-03-132,400.002,425.002,355.002,360.002,360.0060,267
2025-03-122,350.002,400.002,345.002,400.002,400.0062,974
2025-03-112,345.002,360.002,305.002,350.002,350.0098,332
2025-03-102,395.002,420.002,345.002,390.002,390.00108,774
2025-03-072,370.002,420.002,360.002,395.002,395.0081,141
2025-03-062,470.002,470.002,380.002,395.002,395.00115,901
2025-03-052,410.002,460.002,410.002,460.002,460.00100,243
2025-03-042,480.002,480.002,395.002,400.002,400.00160,180
2025-02-282,550.002,570.002,460.002,485.002,485.00284,723
2025-02-272,570.002,810.002,550.002,605.002,605.001,457,635
2025-02-262,500.002,525.002,465.002,505.002,505.00173,499
2025-02-252,535.002,590.002,505.002,515.002,515.00198,673
2025-02-242,550.002,605.002,535.002,535.002,535.00296,889
2025-02-212,780.002,980.002,550.002,550.002,550.001,252,194
2025-02-202,720.002,805.002,710.002,780.002,780.00122,977
2025-02-192,735.002,755.002,700.002,720.002,720.0086,767
2025-02-182,695.002,755.002,670.002,735.002,735.0087,846
2025-02-172,695.002,740.002,680.002,695.002,695.00105,962
2025-02-142,560.002,665.002,560.002,650.002,650.00116,494
2025-02-132,515.002,580.002,515.002,550.002,550.0083,137
2025-02-122,500.002,550.002,495.002,520.002,520.0057,789
2025-02-112,485.002,555.002,485.002,500.002,500.0051,551
2025-02-102,415.002,510.002,400.002,485.002,485.0063,653
2025-02-072,415.002,445.002,385.002,415.002,415.0040,334
2025-02-062,405.002,440.002,385.002,415.002,415.0060,266
2025-02-052,380.002,425.002,380.002,400.002,400.0060,375
2025-02-042,315.002,415.002,315.002,355.002,355.00166,598
2025-02-032,435.002,435.002,350.002,365.002,365.0070,497
2025-01-312,520.002,520.002,470.002,480.002,480.0035,534
2025-01-242,435.002,525.002,430.002,525.002,525.0056,435
← NewerPage 7 of 21 · 1,227 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.