NPK Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	2,025.00	2,055.00	2,005.00	2,040.00	1,835.29	86,594
2021-11-22	2,030.00	2,050.00	2,005.00	2,025.00	1,821.79	82,938
2021-11-19	2,060.00	2,100.00	2,025.00	2,030.00	1,826.29	133,675
2021-11-18	2,005.00	2,080.00	1,980.00	2,080.00	1,871.27	212,334
2021-11-17	2,075.00	2,075.00	1,995.00	2,015.00	1,812.80	211,444
2021-11-16	2,095.00	2,105.00	2,060.00	2,080.00	1,871.27	121,074
2021-11-15	2,040.00	2,115.00	2,040.00	2,095.00	1,884.77	132,409
2021-11-12	1,995.00	2,060.00	1,995.00	2,030.00	1,826.29	124,993
2021-11-11	1,985.00	2,035.00	1,970.00	2,000.00	1,799.30	238,243
2021-11-10	2,060.00	2,070.00	1,990.00	2,015.00	1,812.80	229,948
2021-11-09	2,085.00	2,115.00	2,050.00	2,055.00	1,848.78	174,131
2021-11-08	2,045.00	2,085.00	2,010.00	2,085.00	1,875.77	216,101
2021-11-05	2,065.00	2,115.00	2,040.00	2,060.00	1,853.28	227,912
2021-11-04	2,130.00	2,130.00	2,055.00	2,065.00	1,857.78	255,742
2021-11-03	2,195.00	2,225.00	2,100.00	2,130.00	1,916.26	291,263
2021-11-02	2,165.00	2,225.00	2,160.00	2,195.00	1,974.73	248,873
2021-11-01	2,315.00	2,320.00	2,150.00	2,160.00	1,943.25	774,201
2021-10-29	2,240.00	2,360.00	2,225.00	2,360.00	2,123.18	792,247
2021-10-28	2,255.00	2,295.00	2,225.00	2,225.00	2,001.72	243,771
2021-10-27	2,290.00	2,295.00	2,235.00	2,250.00	2,024.22	165,378
2021-10-26	2,230.00	2,290.00	2,230.00	2,290.00	2,060.20	264,041
2021-10-25	2,255.00	2,270.00	2,205.00	2,230.00	2,006.22	341,640
2021-10-22	2,365.00	2,380.00	2,250.00	2,255.00	2,028.71	680,035

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.