NPK Co.,Ltd (KOSDAQ:048830)
South Korea · Delayed Price · Currency is KRW 1,029.00
+5.00 (0.49%)
At close: Mar 31, 2026
NPK Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,024.00 | 1,100.00 | 992.00 | 1,029.00 | 1,029.00 | 0.49% | 665,445 |
| Mar 30, 2026 | 1,013.00 | 1,095.00 | 1,008.00 | 1,024.00 | 1,024.00 | 2.40% | 644,909 |
| Mar 27, 2026 | 1,112.00 | 1,150.00 | 984.00 | 1,000.00 | 1,000.00 | -6.45% | 1,003,025 |
| Mar 26, 2026 | 912.00 | 1,132.00 | 901.00 | 1,069.00 | 1,069.00 | 18.65% | 4,148,939 |
| Mar 25, 2026 | 901.00 | 918.00 | 893.00 | 901.00 | 901.00 | - | 143,836 |
| Mar 24, 2026 | 914.00 | 916.00 | 884.00 | 901.00 | 901.00 | -3.64% | 265,905 |
| Mar 23, 2026 | 876.00 | 968.00 | 872.00 | 935.00 | 935.00 | 6.74% | 901,195 |
| Mar 20, 2026 | 875.00 | 890.00 | 867.00 | 876.00 | 876.00 | 0.11% | 30,652 |
| Mar 19, 2026 | 879.00 | 894.00 | 875.00 | 875.00 | 875.00 | 0.11% | 35,020 |
| Mar 18, 2026 | 900.00 | 950.00 | 866.00 | 874.00 | 874.00 | -1.47% | 132,659 |
| Mar 17, 2026 | 891.00 | 907.00 | 886.00 | 887.00 | 887.00 | -0.45% | 13,852 |
| Mar 16, 2026 | 903.00 | 912.00 | 880.00 | 891.00 | 891.00 | -1.33% | 79,578 |
| Mar 13, 2026 | 885.00 | 909.00 | 875.00 | 903.00 | 903.00 | 2.38% | 43,069 |
| Mar 12, 2026 | 890.00 | 894.00 | 872.00 | 882.00 | 882.00 | 0.11% | 19,376 |
| Mar 11, 2026 | 855.00 | 881.00 | 855.00 | 881.00 | 881.00 | 3.04% | 29,809 |
| Mar 10, 2026 | 830.00 | 860.00 | 804.00 | 855.00 | 855.00 | 4.01% | 41,251 |
| Mar 9, 2026 | 848.00 | 848.00 | 815.00 | 822.00 | 822.00 | -3.29% | 47,145 |
| Mar 6, 2026 | 860.00 | 865.00 | 848.00 | 850.00 | 850.00 | -0.58% | 30,194 |
| Mar 5, 2026 | 838.00 | 898.00 | 822.00 | 855.00 | 855.00 | 2.03% | 56,592 |
| Mar 4, 2026 | 899.00 | 901.00 | 830.00 | 838.00 | 838.00 | -7.61% | 128,476 |
| Mar 3, 2026 | 931.00 | 939.00 | 907.00 | 907.00 | 907.00 | -2.58% | 48,341 |
| Feb 27, 2026 | 912.00 | 941.00 | 906.00 | 931.00 | 931.00 | 1.97% | 109,820 |
| Feb 26, 2026 | 942.00 | 948.00 | 913.00 | 913.00 | 913.00 | -3.08% | 121,944 |
| Feb 25, 2026 | 937.00 | 945.00 | 927.00 | 942.00 | 942.00 | 1.40% | 119,995 |
| Feb 24, 2026 | 919.00 | 938.00 | 903.00 | 929.00 | 929.00 | 1.09% | 231,457 |
| Feb 23, 2026 | 922.00 | 929.00 | 908.00 | 919.00 | 919.00 | -0.11% | 163,325 |
| Feb 20, 2026 | 913.00 | 1,110.00 | 847.00 | 920.00 | 920.00 | 0.77% | 3,236,615 |
| Feb 19, 2026 | 921.00 | 921.00 | 902.00 | 913.00 | 913.00 | -0.87% | 71,304 |
| Feb 13, 2026 | 945.00 | 945.00 | 903.00 | 921.00 | 921.00 | -1.81% | 175,180 |
| Feb 12, 2026 | 938.00 | 949.00 | 925.00 | 938.00 | 938.00 | - | 37,546 |
| Feb 11, 2026 | 951.00 | 951.00 | 920.00 | 938.00 | 938.00 | -0.32% | 32,918 |
| Feb 10, 2026 | 934.00 | 950.00 | 924.00 | 941.00 | 941.00 | 0.97% | 62,327 |
| Feb 9, 2026 | 920.00 | 933.00 | 913.00 | 932.00 | 932.00 | 1.30% | 30,272 |
| Feb 6, 2026 | 923.00 | 923.00 | 904.00 | 920.00 | 920.00 | -0.33% | 79,482 |
| Feb 5, 2026 | 913.00 | 940.00 | 912.00 | 923.00 | 923.00 | 1.10% | 58,726 |
| Feb 4, 2026 | 909.00 | 914.00 | 898.00 | 913.00 | 913.00 | 0.44% | 35,044 |
| Feb 3, 2026 | 902.00 | 911.00 | 901.00 | 909.00 | 909.00 | 0.22% | 42,917 |
| Feb 2, 2026 | 923.00 | 923.00 | 903.00 | 907.00 | 907.00 | -1.73% | 35,077 |
| Jan 30, 2026 | 912.00 | 929.00 | 907.00 | 923.00 | 923.00 | 0.33% | 51,294 |
| Jan 29, 2026 | 924.00 | 939.00 | 911.00 | 920.00 | 920.00 | -0.43% | 79,324 |
| Jan 28, 2026 | 927.00 | 930.00 | 882.00 | 924.00 | 924.00 | -0.43% | 52,105 |
| Jan 27, 2026 | 927.00 | 928.00 | 923.00 | 928.00 | 928.00 | 1.09% | 15,912 |
| Jan 26, 2026 | 918.00 | 920.00 | 901.00 | 918.00 | 918.00 | - | 54,207 |
| Jan 23, 2026 | 925.00 | 925.00 | 914.00 | 918.00 | 918.00 | -0.86% | 28,191 |
| Jan 22, 2026 | 932.00 | 932.00 | 912.00 | 926.00 | 926.00 | -0.64% | 71,635 |
| Jan 21, 2026 | 925.00 | 935.00 | 920.00 | 932.00 | 932.00 | 0.76% | 55,612 |
| Jan 20, 2026 | 929.00 | 931.00 | 916.00 | 925.00 | 925.00 | -0.43% | 50,060 |
| Jan 19, 2026 | 926.00 | 938.00 | 926.00 | 929.00 | 929.00 | 0.32% | 23,605 |
| Jan 16, 2026 | 939.00 | 939.00 | 926.00 | 926.00 | 926.00 | -1.38% | 15,868 |
| Jan 15, 2026 | 936.00 | 940.00 | 927.00 | 939.00 | 939.00 | 0.32% | 14,617 |