NPK Co.,Ltd (KOSDAQ:048830)
South Korea · Delayed Price · Currency is KRW 1,124.00
+2.00 (0.18%)
At close: Oct 30, 2025
NPK Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,124.00 | 1,124.00 | 1,086.00 | 1,090.00 | 1,090.00 | -3.02% | 38,883 |
| Oct 30, 2025 | 1,122.00 | 1,124.00 | 1,083.00 | 1,124.00 | 1,124.00 | 0.18% | 11,063 |
| Oct 29, 2025 | 1,128.00 | 1,135.00 | 1,117.00 | 1,122.00 | 1,122.00 | -0.53% | 14,483 |
| Oct 28, 2025 | 1,120.00 | 1,130.00 | 1,080.00 | 1,128.00 | 1,128.00 | 0.80% | 12,940 |
| Oct 27, 2025 | 1,128.00 | 1,137.00 | 1,070.00 | 1,119.00 | 1,119.00 | -0.80% | 35,671 |
| Oct 24, 2025 | 1,128.00 | 1,130.00 | 1,120.00 | 1,128.00 | 1,128.00 | 0.09% | 4,802 |
| Oct 23, 2025 | 1,139.00 | 1,139.00 | 1,125.00 | 1,127.00 | 1,127.00 | -1.05% | 7,708 |
| Oct 22, 2025 | 1,141.00 | 1,150.00 | 1,126.00 | 1,139.00 | 1,139.00 | -0.18% | 18,929 |
| Oct 21, 2025 | 1,139.00 | 1,144.00 | 1,134.00 | 1,141.00 | 1,141.00 | 0.71% | 25,703 |
| Oct 20, 2025 | 1,139.00 | 1,139.00 | 1,129.00 | 1,133.00 | 1,133.00 | -0.53% | 11,047 |
| Oct 17, 2025 | 1,142.00 | 1,150.00 | 1,130.00 | 1,139.00 | 1,139.00 | -0.26% | 6,307 |
| Oct 16, 2025 | 1,140.00 | 1,148.00 | 1,140.00 | 1,142.00 | 1,142.00 | 0.18% | 9,429 |
| Oct 15, 2025 | 1,131.00 | 1,145.00 | 1,127.00 | 1,140.00 | 1,140.00 | - | 14,814 |
| Oct 14, 2025 | 1,144.00 | 1,144.00 | 1,128.00 | 1,140.00 | 1,140.00 | -0.35% | 8,422 |
| Oct 13, 2025 | 1,140.00 | 1,144.00 | 1,128.00 | 1,144.00 | 1,144.00 | 0.18% | 24,595 |
| Oct 10, 2025 | 1,118.00 | 1,144.00 | 1,118.00 | 1,142.00 | 1,142.00 | 1.42% | 33,652 |
| Oct 2, 2025 | 1,121.00 | 1,129.00 | 1,116.00 | 1,126.00 | 1,126.00 | 0.45% | 9,365 |
| Oct 1, 2025 | 1,092.00 | 1,125.00 | 1,088.00 | 1,121.00 | 1,121.00 | 3.03% | 22,647 |
| Sep 30, 2025 | 1,098.00 | 1,107.00 | 1,083.00 | 1,088.00 | 1,088.00 | -0.91% | 17,266 |
| Sep 29, 2025 | 1,080.00 | 1,098.00 | 1,075.00 | 1,098.00 | 1,098.00 | 1.67% | 40,736 |
| Sep 26, 2025 | 1,127.00 | 1,135.00 | 1,055.00 | 1,080.00 | 1,080.00 | -3.91% | 52,138 |
| Sep 25, 2025 | 1,130.00 | 1,140.00 | 1,119.00 | 1,124.00 | 1,124.00 | -0.53% | 15,044 |
| Sep 24, 2025 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.80% | 18,645 |
| Sep 23, 2025 | 1,146.00 | 1,146.00 | 1,109.00 | 1,110.00 | 1,110.00 | -3.14% | 26,674 |
| Sep 22, 2025 | 1,157.00 | 1,164.00 | 1,107.00 | 1,146.00 | 1,146.00 | -1.55% | 65,295 |
| 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 |