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
2025-01-232,435.002,465.002,405.002,435.002,435.0031,130
2025-01-222,430.002,455.002,415.002,430.002,430.0032,877
2025-01-212,445.002,470.002,415.002,415.002,415.0026,603
2025-01-202,435.002,480.002,420.002,445.002,445.0035,430
2025-01-172,440.002,465.002,415.002,440.002,440.0019,286
2025-01-162,450.002,505.002,425.002,440.002,440.0050,689
2025-01-152,445.002,495.002,410.002,435.002,435.0026,559
2025-01-142,435.002,465.002,425.002,450.002,450.0010,567
2025-01-132,520.002,535.002,430.002,435.002,435.0031,017
2025-01-102,500.002,525.002,470.002,505.002,505.0029,674
2025-01-092,500.002,545.002,470.002,500.002,500.0040,154
2025-01-082,455.002,500.002,450.002,500.002,500.0027,994
2025-01-072,465.002,500.002,465.002,480.002,480.0028,728
2025-01-062,400.002,485.002,400.002,465.002,465.0050,313
2025-01-032,385.002,425.002,365.002,400.002,400.0036,549
2025-01-022,420.002,420.002,370.002,385.002,385.0027,075
2024-12-302,310.002,395.002,295.002,395.002,395.0035,465
2024-12-272,360.002,375.002,310.002,310.002,310.0046,361
2024-12-262,385.002,415.002,355.002,360.002,360.0041,703
2024-12-242,395.002,420.002,375.002,385.002,385.0038,871
2024-12-232,355.002,415.002,355.002,385.002,385.0035,274
2024-12-202,490.002,490.002,335.002,350.002,350.00125,507
2024-12-192,515.002,515.002,445.002,500.002,500.0032,784
2024-12-182,500.002,555.002,455.002,540.002,540.0039,172
2024-12-172,520.002,545.002,455.002,500.002,500.0040,753
2024-12-162,550.002,565.002,500.002,510.002,510.0050,396
2024-12-132,495.002,540.002,470.002,520.002,520.0026,842
2024-12-122,480.002,540.002,465.002,520.002,520.0046,911
2024-12-112,375.002,515.002,375.002,480.002,480.0043,022
2024-12-102,220.002,410.002,220.002,370.002,370.0062,390
2024-12-092,340.002,405.002,235.002,235.002,235.00117,864
2024-12-062,470.002,475.002,345.002,450.002,450.00175,411
2024-12-052,575.002,600.002,430.002,475.002,475.00129,208
2024-12-042,540.002,605.002,530.002,570.002,570.0055,269
2024-12-032,545.002,650.002,535.002,605.002,605.0048,813
2024-12-022,585.002,605.002,510.002,545.002,545.00104,487
2024-11-292,720.002,735.002,565.002,580.002,580.00129,663
2024-11-282,740.002,755.002,720.002,735.002,735.0043,820
2024-11-272,845.002,855.002,720.002,750.002,750.00111,935
2024-11-262,785.002,850.002,760.002,845.002,845.0080,994
2024-11-252,725.002,790.002,700.002,790.002,790.00104,701
2024-11-222,760.002,795.002,700.002,700.002,700.00126,740
2024-11-212,765.002,815.002,710.002,760.002,760.00152,757
2024-11-202,840.002,860.002,765.002,765.002,765.00142,465
2024-11-192,840.002,870.002,780.002,870.002,870.00202,730
2024-11-182,715.002,870.002,690.002,840.002,840.00323,336
2024-11-152,610.002,730.002,550.002,715.002,715.00192,630
2024-11-142,675.002,735.002,590.002,590.002,590.00236,082
2024-11-132,605.002,805.002,520.002,680.002,680.00410,249
2024-11-122,790.002,790.002,620.002,620.002,620.00206,020
2024-11-112,750.002,845.002,710.002,800.002,800.00365,542
2024-11-082,625.002,755.002,625.002,755.002,755.00253,887
2024-11-072,640.002,665.002,580.002,640.002,640.0064,276
2024-11-062,655.002,680.002,570.002,620.002,620.0076,487
2024-11-052,640.002,690.002,615.002,640.002,640.0088,622
2024-11-042,595.002,660.002,580.002,635.002,635.00143,570
2024-11-012,650.002,690.002,570.002,595.002,595.00112,983
2024-10-312,575.002,665.002,560.002,655.002,655.00113,575
2024-10-302,625.002,670.002,575.002,575.002,575.0059,041
2024-10-292,520.002,635.002,520.002,625.002,625.0098,662
← NewerPage 8 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.