Pro Watchlist
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 Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 198080.KQ stock page

NPD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-282,455.002,700.002,445.002,545.002,545.00196,571
2024-10-252,480.002,495.002,430.002,445.002,445.0072,504
2024-10-242,515.002,515.002,445.002,480.002,480.0059,640
2024-10-232,485.002,565.002,470.002,515.002,515.0079,903
2024-10-222,560.002,600.002,470.002,505.002,505.0095,337
2024-10-212,515.002,590.002,515.002,570.002,570.0082,025
2024-10-182,555.002,570.002,500.002,520.002,520.00121,560
2024-10-172,625.002,635.002,555.002,555.002,555.00139,172
2024-10-162,695.002,700.002,625.002,625.002,625.00131,145
2024-10-152,770.002,800.002,715.002,720.002,720.0072,271
2024-10-142,705.002,765.002,705.002,765.002,765.00100,168
2024-10-112,705.002,750.002,695.002,720.002,720.0068,387
2024-10-102,770.002,800.002,705.002,705.002,705.0096,062
2024-10-082,820.002,870.002,705.002,755.002,755.00148,488
2024-10-072,795.002,820.002,750.002,820.002,820.00117,295
2024-10-042,710.002,770.002,690.002,755.002,755.00112,736
2024-10-022,735.002,745.002,680.002,705.002,705.0092,688
2024-09-302,760.002,775.002,710.002,770.002,770.0096,338
2024-09-272,750.002,815.002,710.002,755.002,755.00137,319
2024-09-262,655.002,815.002,655.002,750.002,750.00288,132
2024-09-252,605.002,765.002,590.002,650.002,650.00263,200
2024-09-242,590.002,635.002,570.002,605.002,605.00122,016
2024-09-232,630.002,635.002,590.002,605.002,605.0092,842
2024-09-202,610.002,720.002,570.002,630.002,630.00325,961
2024-09-192,640.002,660.002,540.002,605.002,605.00139,463
2024-09-132,660.002,685.002,595.002,645.002,645.00104,920
2024-09-122,575.002,665.002,575.002,645.002,645.00122,488
2024-09-112,560.002,625.002,525.002,560.002,560.00165,162
2024-09-102,600.002,640.002,520.002,535.002,535.00173,294
2024-09-092,500.002,630.002,495.002,600.002,600.00143,881
2024-09-062,615.002,650.002,545.002,570.002,570.00138,148
2024-09-052,665.002,700.002,575.002,630.002,630.00291,630
2024-09-042,575.002,695.002,570.002,670.002,670.00274,027
2024-09-032,780.002,840.002,695.002,695.002,695.00361,818
2024-09-022,915.002,915.002,775.002,780.002,780.00331,897
2024-08-302,820.002,975.002,820.002,870.002,870.00734,247
2024-08-292,850.002,880.002,720.002,805.002,805.00507,104
2024-08-283,010.003,150.002,775.002,880.002,880.001,214,862
2024-08-273,015.003,045.002,930.003,000.003,000.00557,789
2024-08-263,135.003,240.003,045.003,070.003,070.001,035,541
2024-08-233,200.003,345.003,140.003,210.003,210.002,343,709
2024-08-223,010.003,755.002,935.003,265.003,265.0016,553,840
2024-08-212,920.003,050.002,860.002,920.002,920.001,399,455
2024-08-202,800.003,050.002,795.002,910.002,910.002,885,439
2024-08-192,810.002,895.002,695.002,750.002,750.001,385,218
2024-08-163,100.003,250.002,780.002,780.002,780.004,609,823
2024-08-142,545.003,125.002,545.003,125.003,125.004,797,594
2024-08-132,365.002,420.002,355.002,405.002,405.0063,701
2024-08-122,395.002,395.002,330.002,365.002,365.0039,446
2024-08-092,350.002,370.002,315.002,350.002,350.0039,074
2024-08-082,350.002,390.002,245.002,330.002,330.0027,772
2024-08-072,150.002,340.002,150.002,290.002,290.0043,291
2024-08-062,000.002,225.001,996.002,210.002,210.0090,055
2024-08-052,300.002,300.002,050.002,095.002,095.00117,749
2024-08-022,385.002,400.002,285.002,355.002,355.0050,821
2024-08-012,305.002,350.002,300.002,350.002,350.0030,803
2024-07-312,250.002,320.002,245.002,300.002,300.0029,185
2024-07-302,290.002,330.002,255.002,280.002,280.0027,237
2024-07-292,285.002,300.002,270.002,290.002,290.0012,214
2024-07-262,295.002,300.002,255.002,285.002,285.0041,052
← NewerPage 9 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.