NPD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 3,580.00 | 3,640.00 | 3,550.00 | 3,560.00 | 3,560.00 | 68,551 |
| 2021-11-22 | 3,555.00 | 3,635.00 | 3,535.00 | 3,560.00 | 3,560.00 | 106,721 |
| 2021-11-19 | 3,535.00 | 3,585.00 | 3,500.00 | 3,555.00 | 3,555.00 | 62,545 |
| 2021-11-18 | 3,575.00 | 3,575.00 | 3,480.00 | 3,545.00 | 3,545.00 | 70,139 |
| 2021-11-17 | 3,660.00 | 3,660.00 | 3,555.00 | 3,580.00 | 3,580.00 | 93,429 |
| 2021-11-16 | 3,710.00 | 3,770.00 | 3,600.00 | 3,665.00 | 3,665.00 | 124,906 |
| 2021-11-15 | 3,665.00 | 3,735.00 | 3,625.00 | 3,715.00 | 3,715.00 | 108,724 |
| 2021-11-12 | 3,530.00 | 3,690.00 | 3,480.00 | 3,665.00 | 3,665.00 | 203,797 |
| 2021-11-11 | 3,575.00 | 3,605.00 | 3,510.00 | 3,515.00 | 3,515.00 | 163,475 |
| 2021-11-10 | 3,690.00 | 3,710.00 | 3,550.00 | 3,580.00 | 3,580.00 | 196,532 |
| 2021-11-09 | 3,735.00 | 3,790.00 | 3,665.00 | 3,680.00 | 3,680.00 | 212,579 |
| 2021-11-08 | 3,615.00 | 3,730.00 | 3,580.00 | 3,730.00 | 3,730.00 | 249,660 |
| 2021-11-05 | 3,630.00 | 3,680.00 | 3,520.00 | 3,615.00 | 3,615.00 | 230,741 |
| 2021-11-04 | 3,730.00 | 3,780.00 | 3,630.00 | 3,650.00 | 3,650.00 | 374,097 |
| 2021-11-03 | 3,850.00 | 3,950.00 | 3,670.00 | 3,690.00 | 3,690.00 | 835,539 |
| 2021-11-02 | 3,820.00 | 3,845.00 | 3,725.00 | 3,820.00 | 3,820.00 | 719,333 |
| 2021-11-01 | 4,020.00 | 4,020.00 | 3,780.00 | 3,840.00 | 3,840.00 | 842,299 |
| 2021-10-29 | 4,200.00 | 4,535.00 | 3,900.00 | 4,090.00 | 4,090.00 | 9,951,913 |
| 2021-10-28 | 3,530.00 | 4,555.00 | 3,515.00 | 4,205.00 | 4,205.00 | 13,144,140 |
| 2021-10-27 | 3,500.00 | 3,535.00 | 3,465.00 | 3,535.00 | 3,535.00 | 37,443 |
| 2021-10-26 | 3,450.00 | 3,530.00 | 3,450.00 | 3,500.00 | 3,500.00 | 22,157 |
| 2021-10-25 | 3,530.00 | 3,530.00 | 3,435.00 | 3,470.00 | 3,470.00 | 42,508 |
| 2021-10-22 | 3,460.00 | 3,595.00 | 3,455.00 | 3,530.00 | 3,530.00 | 45,072 |
| 2021-10-21 | 3,585.00 | 3,605.00 | 3,495.00 | 3,500.00 | 3,500.00 | 51,051 |
| 2021-10-20 | 3,640.00 | 3,640.00 | 3,560.00 | 3,605.00 | 3,605.00 | 39,741 |
| 2021-10-19 | 3,625.00 | 3,665.00 | 3,570.00 | 3,605.00 | 3,605.00 | 57,877 |
| 2021-10-18 | 3,690.00 | 3,690.00 | 3,535.00 | 3,620.00 | 3,620.00 | 64,592 |
| 2021-10-15 | 3,685.00 | 3,685.00 | 3,570.00 | 3,660.00 | 3,660.00 | 36,795 |
| 2021-10-14 | 3,650.00 | 3,650.00 | 3,580.00 | 3,605.00 | 3,605.00 | 15,477 |
← NewerPage 21 of 21 · 1,229 trading days
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.