NPK Co.,Ltd (KOSDAQ:048830)
South Korea · Delayed Price · Currency is KRW 1,150.00
+29.00 (2.59%)
At close: Sep 11, 2025
NPK Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,180.00 | 1,184.00 | 1,139.00 | 1,164.00 | 1,164.00 | -1.69% | 52,565 |
| Sep 18, 2025 | 1,191.00 | 1,192.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.59% | 15,832 |
| Sep 17, 2025 | 1,189.00 | 1,193.00 | 1,184.00 | 1,191.00 | 1,191.00 | 0.17% | 17,575 |
| Sep 16, 2025 | 1,186.00 | 1,190.00 | 1,177.00 | 1,189.00 | 1,189.00 | 0.25% | 31,361 |
| Sep 15, 2025 | 1,184.00 | 1,191.00 | 1,173.00 | 1,186.00 | 1,186.00 | 0.51% | 61,065 |
| Sep 12, 2025 | 1,150.00 | 1,189.00 | 1,150.00 | 1,180.00 | 1,180.00 | 2.61% | 84,337 |
| Sep 11, 2025 | 1,121.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 2.59% | 42,232 |
| Sep 10, 2025 | 1,119.00 | 1,121.00 | 1,105.00 | 1,121.00 | 1,121.00 | 0.18% | 31,052 |
| Sep 9, 2025 | 1,112.00 | 1,121.00 | 1,111.00 | 1,119.00 | 1,119.00 | 0.72% | 18,549 |
| Sep 8, 2025 | 1,115.00 | 1,159.00 | 1,111.00 | 1,111.00 | 1,111.00 | 0.36% | 108,467 |
| Sep 5, 2025 | 1,115.00 | 1,115.00 | 1,102.00 | 1,107.00 | 1,107.00 | -0.18% | 21,612 |
| Sep 4, 2025 | 1,107.00 | 1,109.00 | 1,100.00 | 1,109.00 | 1,109.00 | 0.18% | 12,706 |
| Sep 3, 2025 | 1,104.00 | 1,117.00 | 1,097.00 | 1,107.00 | 1,107.00 | -0.90% | 14,101 |
| Sep 2, 2025 | 1,110.00 | 1,117.00 | 1,099.00 | 1,117.00 | 1,117.00 | - | 17,079 |
| Sep 1, 2025 | 1,121.00 | 1,125.00 | 1,101.00 | 1,117.00 | 1,117.00 | - | 14,033 |
| Aug 29, 2025 | 1,089.00 | 1,121.00 | 1,089.00 | 1,117.00 | 1,117.00 | 2.57% | 38,385 |
| Aug 28, 2025 | 1,099.00 | 1,099.00 | 1,086.00 | 1,089.00 | 1,089.00 | -0.91% | 42,994 |
| Aug 27, 2025 | 1,100.00 | 1,105.00 | 1,094.00 | 1,099.00 | 1,099.00 | -0.09% | 15,137 |
| Aug 26, 2025 | 1,109.00 | 1,118.00 | 1,097.00 | 1,100.00 | 1,100.00 | -0.81% | 30,026 |
| Aug 25, 2025 | 1,100.00 | 1,109.00 | 1,093.00 | 1,109.00 | 1,109.00 | 0.82% | 15,474 |
| Aug 22, 2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 38,287 |
| Aug 21, 2025 | 1,092.00 | 1,104.00 | 1,086.00 | 1,100.00 | 1,100.00 | 0.18% | 18,090 |
| Aug 20, 2025 | 1,081.00 | 1,100.00 | 1,080.00 | 1,098.00 | 1,098.00 | 1.57% | 38,964 |
| Aug 19, 2025 | 1,115.00 | 1,115.00 | 1,081.00 | 1,081.00 | 1,081.00 | -1.82% | 36,630 |
| Aug 18, 2025 | 1,082.00 | 1,102.00 | 1,080.00 | 1,101.00 | 1,101.00 | 1.76% | 70,356 |
| Aug 14, 2025 | 1,070.00 | 1,085.00 | 1,070.00 | 1,082.00 | 1,082.00 | 0.56% | 20,030 |
| Aug 13, 2025 | 1,076.00 | 1,079.00 | 1,068.00 | 1,076.00 | 1,076.00 | - | 11,842 |
| Aug 12, 2025 | 1,077.00 | 1,077.00 | 1,067.00 | 1,076.00 | 1,076.00 | -0.09% | 6,194 |
| Aug 11, 2025 | 1,073.00 | 1,080.00 | 1,071.00 | 1,077.00 | 1,077.00 | -0.28% | 3,010 |
| Aug 8, 2025 | 1,083.00 | 1,083.00 | 1,071.00 | 1,080.00 | 1,080.00 | -0.28% | 16,382 |
| Aug 7, 2025 | 1,075.00 | 1,085.00 | 1,072.00 | 1,083.00 | 1,083.00 | 0.28% | 4,429 |
| Aug 6, 2025 | 1,080.00 | 1,085.00 | 1,072.00 | 1,080.00 | 1,080.00 | - | 10,663 |
| Aug 5, 2025 | 1,070.00 | 1,085.00 | 1,062.00 | 1,080.00 | 1,080.00 | 0.93% | 10,547 |
| Aug 4, 2025 | 1,070.00 | 1,080.00 | 1,066.00 | 1,070.00 | 1,070.00 | -0.93% | 39,271 |
| Aug 1, 2025 | 1,080.00 | 1,080.00 | 1,066.00 | 1,080.00 | 1,080.00 | -0.28% | 9,664 |
| Jul 31, 2025 | 1,080.00 | 1,083.00 | 1,070.00 | 1,083.00 | 1,083.00 | -0.09% | 8,938 |
| Jul 30, 2025 | 1,084.00 | 1,085.00 | 1,076.00 | 1,084.00 | 1,084.00 | - | 8,018 |
| Jul 29, 2025 | 1,083.00 | 1,084.00 | 1,073.00 | 1,084.00 | 1,084.00 | - | 13,581 |
| Jul 28, 2025 | 1,087.00 | 1,097.00 | 1,075.00 | 1,084.00 | 1,084.00 | -1.19% | 6,085 |
| Jul 25, 2025 | 1,092.00 | 1,097.00 | 1,078.00 | 1,097.00 | 1,097.00 | 0.46% | 7,440 |
| Jul 24, 2025 | 1,099.00 | 1,099.00 | 1,070.00 | 1,092.00 | 1,092.00 | -0.64% | 20,517 |
| Jul 23, 2025 | 1,100.00 | 1,105.00 | 1,090.00 | 1,099.00 | 1,099.00 | 1.10% | 20,618 |
| Jul 22, 2025 | 1,091.00 | 1,099.00 | 1,084.00 | 1,087.00 | 1,087.00 | -0.37% | 9,538 |
| Jul 21, 2025 | 1,081.00 | 1,094.00 | 1,081.00 | 1,091.00 | 1,091.00 | 0.28% | 5,021 |
| Jul 18, 2025 | 1,083.00 | 1,092.00 | 1,075.00 | 1,088.00 | 1,088.00 | 0.46% | 11,168 |
| Jul 17, 2025 | 1,090.00 | 1,090.00 | 1,077.00 | 1,083.00 | 1,083.00 | -0.37% | 15,802 |
| Jul 16, 2025 | 1,099.00 | 1,099.00 | 1,087.00 | 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 | 1,099.00 | -0.27% | 29,504 |
| Jul 14, 2025 | 1,099.00 | 1,103.00 | 1,093.00 | 1,102.00 | 1,102.00 | -0.54% | 21,906 |
| Jul 11, 2025 | 1,104.00 | 1,113.00 | 1,097.00 | 1,108.00 | 1,108.00 | 0.36% | 54,125 |