NPK Co.,Ltd (KOSDAQ:048830)
South Korea · Delayed Price · Currency is KRW 1,080.00
-3.00 (-0.28%)
At close: Aug 1, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,075.00 | 1,085.00 | 1,072.00 | 1,083.00 | - | 0.28% | 4,429 |
| Aug 6, 2025 | 1,080.00 | 1,085.00 | 1,072.00 | 1,080.00 | - | - | 10,663 |
| Aug 5, 2025 | 1,070.00 | 1,085.00 | 1,062.00 | 1,080.00 | - | 0.93% | 10,547 |
| Aug 4, 2025 | 1,070.00 | 1,080.00 | 1,066.00 | 1,070.00 | - | -0.93% | 39,271 |
| Aug 1, 2025 | 1,080.00 | 1,080.00 | 1,066.00 | 1,080.00 | - | -0.28% | 9,664 |
| Jul 31, 2025 | 1,080.00 | 1,083.00 | 1,070.00 | 1,083.00 | - | -0.09% | 8,938 |
| Jul 30, 2025 | 1,084.00 | 1,085.00 | 1,076.00 | 1,084.00 | - | - | 8,018 |
| Jul 29, 2025 | 1,083.00 | 1,084.00 | 1,073.00 | 1,084.00 | - | - | 13,581 |
| Jul 28, 2025 | 1,087.00 | 1,097.00 | 1,075.00 | 1,084.00 | - | -1.19% | 6,085 |
| Jul 25, 2025 | 1,092.00 | 1,097.00 | 1,078.00 | 1,097.00 | - | 0.46% | 7,440 |
| Jul 24, 2025 | 1,099.00 | 1,099.00 | 1,070.00 | 1,092.00 | - | -0.64% | 20,517 |
| Jul 23, 2025 | 1,100.00 | 1,105.00 | 1,090.00 | 1,099.00 | - | 1.10% | 20,618 |
| Jul 22, 2025 | 1,091.00 | 1,099.00 | 1,084.00 | 1,087.00 | - | -0.37% | 9,538 |
| Jul 21, 2025 | 1,081.00 | 1,094.00 | 1,081.00 | 1,091.00 | - | 0.28% | 5,021 |
| Jul 18, 2025 | 1,083.00 | 1,092.00 | 1,075.00 | 1,088.00 | - | 0.46% | 11,168 |
| Jul 17, 2025 | 1,090.00 | 1,090.00 | 1,077.00 | 1,083.00 | - | -0.37% | 15,802 |
| Jul 16, 2025 | 1,099.00 | 1,099.00 | 1,087.00 | 1,087.00 | - | -1.09% | 49,948 |
| Jul 15, 2025 | 1,094.00 | 1,112.00 | 1,088.00 | 1,099.00 | - | -0.27% | 29,504 |
| Jul 14, 2025 | 1,099.00 | 1,103.00 | 1,093.00 | 1,102.00 | - | -0.54% | 21,906 |
| Jul 11, 2025 | 1,104.00 | 1,113.00 | 1,097.00 | 1,108.00 | - | 0.36% | 54,125 |
| Jul 10, 2025 | 1,098.00 | 1,105.00 | 1,089.00 | 1,104.00 | - | 0.55% | 28,639 |
| Jul 9, 2025 | 1,096.00 | 1,102.00 | 1,086.00 | 1,098.00 | - | 0.18% | 13,655 |
| Jul 8, 2025 | 1,092.00 | 1,104.00 | 1,088.00 | 1,096.00 | - | 0.37% | 10,074 |
| Jul 7, 2025 | 1,092.00 | 1,095.00 | 1,089.00 | 1,092.00 | - | -0.27% | 4,524 |
| Jul 4, 2025 | 1,100.00 | 1,111.00 | 1,089.00 | 1,095.00 | - | - | 22,704 |
| Jul 3, 2025 | 1,085.00 | 1,105.00 | 1,084.00 | 1,095.00 | - | 0.92% | 17,870 |
| Jul 2, 2025 | 1,083.00 | 1,095.00 | 1,081.00 | 1,085.00 | - | 0.18% | 14,031 |
| Jul 1, 2025 | 1,086.00 | 1,086.00 | 1,078.00 | 1,083.00 | - | -0.28% | 33,856 |
| Jun 30, 2025 | 1,086.00 | 1,086.00 | 1,072.00 | 1,086.00 | - | - | 15,685 |
| Jun 27, 2025 | 1,085.00 | 1,087.00 | 1,070.00 | 1,086.00 | - | -0.09% | 9,566 |
| Jun 26, 2025 | 1,091.00 | 1,094.00 | 1,075.00 | 1,087.00 | - | -0.37% | 6,299 |
| Jun 25, 2025 | 1,100.00 | 1,100.00 | 1,089.00 | 1,091.00 | - | -0.37% | 20,145 |
| Jun 24, 2025 | 1,094.00 | 1,105.00 | 1,094.00 | 1,095.00 | - | -0.27% | 12,710 |
| Jun 23, 2025 | 1,100.00 | 1,100.00 | 1,091.00 | 1,098.00 | - | -0.63% | 18,579 |
| Jun 20, 2025 | 1,102.00 | 1,108.00 | 1,097.00 | 1,105.00 | - | 0.27% | 20,368 |
| Jun 19, 2025 | 1,096.00 | 1,104.00 | 1,086.00 | 1,102.00 | - | 0.55% | 15,001 |
| Jun 18, 2025 | 1,098.00 | 1,107.00 | 1,087.00 | 1,096.00 | - | -0.18% | 8,996 |
| Jun 17, 2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,098.00 | - | -0.18% | 4,143 |
| Jun 16, 2025 | 1,091.00 | 1,104.00 | 1,090.00 | 1,100.00 | - | 0.82% | 18,288 |
| Jun 13, 2025 | 1,113.00 | 1,115.00 | 1,086.00 | 1,091.00 | - | -1.53% | 25,958 |
| Jun 12, 2025 | 1,100.00 | 1,113.00 | 1,100.00 | 1,108.00 | - | - | 19,857 |
| Jun 11, 2025 | 1,110.00 | 1,110.00 | 1,098.00 | 1,108.00 | - | 0.54% | 27,144 |
| Jun 10, 2025 | 1,099.00 | 1,105.00 | 1,094.00 | 1,102.00 | - | 0.64% | 26,895 |
| Jun 9, 2025 | 1,090.00 | 1,100.00 | 1,085.00 | 1,095.00 | - | 0.64% | 40,831 |
| Jun 5, 2025 | 1,070.00 | 1,091.00 | 1,066.00 | 1,088.00 | - | 1.68% | 38,117 |
| Jun 4, 2025 | 1,066.00 | 1,075.00 | 1,063.00 | 1,070.00 | - | 0.38% | 32,066 |
| Jun 2, 2025 | 1,067.00 | 1,072.00 | 1,060.00 | 1,066.00 | - | -0.09% | 27,977 |
| May 30, 2025 | 1,063.00 | 1,067.00 | 1,063.00 | 1,067.00 | - | 0.38% | 13,672 |
| May 29, 2025 | 1,062.00 | 1,067.00 | 1,057.00 | 1,063.00 | - | 0.09% | 21,670 |
| May 28, 2025 | 1,074.00 | 1,080.00 | 1,055.00 | 1,062.00 | - | -1.12% | 27,950 |