NPK Co.,Ltd (KOSDAQ:048830)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,100.00
0.00 (0.00%)
At close: Aug 22, 2025, 3:30 PM KST

NPK Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,099.001,099.001,086.001,089.00--0.91%42,994
Aug 27, 20251,100.001,105.001,094.001,099.00--0.09%15,137
Aug 26, 20251,109.001,118.001,097.001,100.00--0.81%30,026
Aug 25, 20251,100.001,109.001,093.001,109.00-0.82%15,474
Aug 22, 20251,095.001,100.001,090.001,100.00--38,287
Aug 21, 20251,092.001,104.001,086.001,100.00-0.18%18,090
Aug 20, 20251,081.001,100.001,080.001,098.00-1.57%38,964
Aug 19, 20251,115.001,115.001,081.001,081.00--1.82%36,630
Aug 18, 20251,082.001,102.001,080.001,101.00-1.76%70,356
Aug 14, 20251,070.001,085.001,070.001,082.00-0.56%20,030
Aug 13, 20251,076.001,079.001,068.001,076.00--11,842
Aug 12, 20251,077.001,077.001,067.001,076.00--0.09%6,194
Aug 11, 20251,073.001,080.001,071.001,077.00--0.28%3,010
Aug 8, 20251,083.001,083.001,071.001,080.00--0.28%16,382
Aug 7, 20251,075.001,085.001,072.001,083.00-0.28%4,429
Aug 6, 20251,080.001,085.001,072.001,080.00--10,663
Aug 5, 20251,070.001,085.001,062.001,080.00-0.93%10,547
Aug 4, 20251,070.001,080.001,066.001,070.00--0.93%39,271
Aug 1, 20251,080.001,080.001,066.001,080.00--0.28%9,664
Jul 31, 20251,080.001,083.001,070.001,083.00--0.09%8,938
Jul 30, 20251,084.001,085.001,076.001,084.00--8,018
Jul 29, 20251,083.001,084.001,073.001,084.00--13,581
Jul 28, 20251,087.001,097.001,075.001,084.00--1.19%6,085
Jul 25, 20251,092.001,097.001,078.001,097.00-0.46%7,440
Jul 24, 20251,099.001,099.001,070.001,092.00--0.64%20,517
Jul 23, 20251,100.001,105.001,090.001,099.00-1.10%20,618
Jul 22, 20251,091.001,099.001,084.001,087.00--0.37%9,538
Jul 21, 20251,081.001,094.001,081.001,091.00-0.28%5,021
Jul 18, 20251,083.001,092.001,075.001,088.00-0.46%11,168
Jul 17, 20251,090.001,090.001,077.001,083.00--0.37%15,802
Jul 16, 20251,099.001,099.001,087.001,087.00--1.09%49,948
Jul 15, 20251,094.001,112.001,088.001,099.00--0.27%29,504
Jul 14, 20251,099.001,103.001,093.001,102.00--0.54%21,906
Jul 11, 20251,104.001,113.001,097.001,108.00-0.36%54,125
Jul 10, 20251,098.001,105.001,089.001,104.00-0.55%28,639
Jul 9, 20251,096.001,102.001,086.001,098.00-0.18%13,655
Jul 8, 20251,092.001,104.001,088.001,096.00-0.37%10,074
Jul 7, 20251,092.001,095.001,089.001,092.00--0.27%4,524
Jul 4, 20251,100.001,111.001,089.001,095.00--22,704
Jul 3, 20251,085.001,105.001,084.001,095.00-0.92%17,870
Jul 2, 20251,083.001,095.001,081.001,085.00-0.18%14,031
Jul 1, 20251,086.001,086.001,078.001,083.00--0.28%33,856
Jun 30, 20251,086.001,086.001,072.001,086.00--15,685
Jun 27, 20251,085.001,087.001,070.001,086.00--0.09%9,566
Jun 26, 20251,091.001,094.001,075.001,087.00--0.37%6,299
Jun 25, 20251,100.001,100.001,089.001,091.00--0.37%20,145
Jun 24, 20251,094.001,105.001,094.001,095.00--0.27%12,710
Jun 23, 20251,100.001,100.001,091.001,098.00--0.63%18,579
Jun 20, 20251,102.001,108.001,097.001,105.00-0.27%20,368
Jun 19, 20251,096.001,104.001,086.001,102.00-0.55%15,001