NPK Co.,Ltd (KOSDAQ:048830)
South Korea · Delayed Price · Currency is KRW 931.00
+18.00 (1.97%)
At close: Feb 27, 2026
NPK Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 937.00 | 937.00 | 920.00 | 936.00 | 936.00 | -0.11% | 21,708 |
| Jan 13, 2026 | 909.00 | 938.00 | 909.00 | 937.00 | 937.00 | 3.08% | 27,393 |
| Jan 12, 2026 | 905.00 | 915.00 | 898.00 | 909.00 | 909.00 | 0.44% | 22,247 |
| Jan 9, 2026 | 905.00 | 950.00 | 894.00 | 905.00 | 905.00 | - | 23,894 |
| Jan 8, 2026 | 923.00 | 934.00 | 893.00 | 905.00 | 905.00 | -1.95% | 36,448 |
| Jan 7, 2026 | 933.00 | 941.00 | 921.00 | 923.00 | 923.00 | -1.91% | 36,760 |
| Jan 6, 2026 | 939.00 | 941.00 | 930.00 | 941.00 | 941.00 | 0.21% | 21,477 |
| Jan 5, 2026 | 937.00 | 945.00 | 936.00 | 939.00 | 939.00 | 0.21% | 31,430 |
| Jan 2, 2026 | 946.00 | 947.00 | 930.00 | 937.00 | 937.00 | -1.06% | 54,246 |
| Dec 30, 2025 | 960.00 | 969.00 | 946.00 | 947.00 | 947.00 | -2.27% | 22,795 |
| Dec 29, 2025 | 979.00 | 979.00 | 960.00 | 969.00 | 969.00 | -1.02% | 17,199 |
| Dec 26, 2025 | 973.00 | 984.00 | 973.00 | 979.00 | 949.00 | 0.31% | 25,765 |
| Dec 24, 2025 | 974.00 | 983.00 | 965.00 | 976.00 | 946.09 | 0.10% | 30,895 |
| Dec 23, 2025 | 975.00 | 984.00 | 965.00 | 975.00 | 945.12 | - | 54,869 |
| Dec 22, 2025 | 957.00 | 975.00 | 957.00 | 975.00 | 945.12 | 1.88% | 46,380 |
| Dec 19, 2025 | 946.00 | 957.00 | 942.00 | 957.00 | 927.67 | 0.84% | 31,711 |
| Dec 18, 2025 | 943.00 | 996.00 | 938.00 | 949.00 | 919.92 | 0.32% | 63,649 |
| Dec 17, 2025 | 953.00 | 954.00 | 930.00 | 946.00 | 917.01 | -1.05% | 49,944 |
| Dec 16, 2025 | 953.00 | 961.00 | 949.00 | 956.00 | 926.70 | 0.42% | 52,700 |
| Dec 15, 2025 | 944.00 | 966.00 | 944.00 | 952.00 | 922.83 | 0.11% | 38,481 |
| Dec 12, 2025 | 960.00 | 960.00 | 940.00 | 951.00 | 921.86 | 0.11% | 68,104 |